Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ericsson ADR (NQ: ERIC )

7.570 +0.110 (+1.47%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 5.321 5.370 5.292 5.311 16,235,411 +0.02(+0.37%)
Feb 28, 2024 5.302 5.321 5.253 5.292 17,589,636 -0.09(-1.63%)
Feb 27, 2024 5.311 5.380 5.307 5.380 9,865,718 +0.09(+1.66%)
Feb 26, 2024 5.321 5.341 5.282 5.292 12,148,290 -0.04(-0.73%)
Feb 23, 2024 5.331 5.351 5.292 5.331 12,461,591 +0.00(+0.00%)
Feb 22, 2024 5.292 5.341 5.282 5.331 13,734,795 +0.11(+2.06%)
Feb 21, 2024 5.185 5.224 5.170 5.224 22,319,774 -0.01(-0.19%)
Feb 20, 2024 5.224 5.302 5.214 5.233 20,586,720 +0.04(+0.75%)
Feb 16, 2024 5.194 5.233 5.155 5.194 14,568,890 -0.03(-0.56%)
Feb 15, 2024 5.204 5.263 5.194 5.224 16,175,141 +0.04(+0.75%)
Feb 14, 2024 5.116 5.185 5.091 5.185 18,210,216 +0.10(+1.92%)
Feb 13, 2024 5.165 5.214 5.077 5.087 25,309,856 -0.25(-4.75%)
Feb 12, 2024 5.282 5.360 5.282 5.341 12,199,763 -0.02(-0.36%)
Feb 09, 2024 5.360 5.365 5.282 5.360 21,510,184 +0.10(+1.86%)
Feb 08, 2024 5.253 5.282 5.243 5.263 11,465,059 +0.04(+0.75%)
Feb 07, 2024 5.224 5.242 5.185 5.224 15,672,366 -0.03(-0.56%)
Feb 06, 2024 5.185 5.272 5.175 5.253 22,294,110 +0.07(+1.32%)
Feb 05, 2024 5.204 5.233 5.185 5.185 19,308,712 -0.12(-2.21%)
Feb 02, 2024 5.321 5.327 5.224 5.302 27,594,386 -0.07(-1.27%)
Feb 01, 2024 5.341 5.399 5.321 5.370 21,660,720 -0.01(-0.18%)
Jan 31, 2024 5.419 5.468 5.370 5.380 22,440,304 -0.16(-2.82%)
Jan 30, 2024 5.546 5.560 5.487 5.536 14,119,622 -0.11(-1.90%)
Jan 29, 2024 5.604 5.653 5.585 5.643 18,432,732 +0.00(+0.00%)
Jan 26, 2024 5.614 5.663 5.604 5.643 13,254,703 +0.02(+0.35%)
Jan 25, 2024 5.595 5.663 5.595 5.624 19,293,794 +0.10(+1.77%)
Jan 24, 2024 5.751 5.770 5.487 5.526 34,985,940 -0.22(-3.90%)
Jan 23, 2024 5.819 6.014 5.741 5.751 28,150,118 +0.05(+0.86%)
Jan 22, 2024 5.682 5.731 5.643 5.702 24,109,704 -0.05(-0.85%)
Jan 19, 2024 5.731 5.780 5.682 5.751 19,938,106 -0.24(-4.07%)
Jan 18, 2024 5.946 5.995 5.931 5.995 13,046,947 +0.09(+1.49%)
Jan 17, 2024 5.917 5.922 5.868 5.907 16,757,540 -0.05(-0.82%)
Jan 16, 2024 5.975 5.995 5.917 5.956 13,320,967 -0.13(-2.09%)
Jan 12, 2024 6.073 6.102 6.054 6.083 15,132,690 +0.07(+1.14%)
Jan 11, 2024 6.122 6.132 5.946 6.014 19,158,552 -0.01(-0.16%)
Jan 10, 2024 5.966 6.034 5.956 6.024 12,340,407 +0.06(+0.98%)
Jan 09, 2024 5.946 5.985 5.907 5.966 12,769,531 -0.05(-0.81%)
Jan 08, 2024 5.946 6.014 5.907 6.014 12,679,959 +0.11(+1.82%)
Jan 05, 2024 5.946 6.005 5.868 5.907 12,036,736 -0.10(-1.63%)
Jan 04, 2024 5.995 6.044 5.966 6.005 12,801,369 +0.07(+1.15%)
Jan 03, 2024 5.995 5.995 5.917 5.936 21,618,710 -0.12(-1.94%)
Jan 02, 2024 6.112 6.151 6.044 6.054 14,846,742 -0.10(-1.59%)
Dec 29, 2023 6.122 6.200 6.102 6.151 7,492,454 -0.03(-0.47%)
Dec 28, 2023 6.171 6.200 6.161 6.180 4,546,680 -0.01(-0.16%)
Dec 27, 2023 6.171 6.210 6.156 6.190 8,462,776 +0.10(+1.60%)
Dec 26, 2023 6.063 6.112 6.039 6.093 3,436,256 +0.02(+0.32%)
Dec 22, 2023 6.093 6.151 6.054 6.073 7,830,114 +0.06(+0.97%)
Dec 21, 2023 5.966 6.024 5.927 6.014 13,463,214 +0.09(+1.48%)
Dec 20, 2023 5.956 6.034 5.917 5.927 13,477,898 -0.02(-0.33%)
Dec 19, 2023 5.897 5.956 5.883 5.946 9,726,969 +0.12(+2.01%)
Dec 18, 2023 5.848 5.848 5.800 5.829 9,087,528 -0.02(-0.33%)
Dec 15, 2023 5.868 5.878 5.785 5.848 19,655,582 -0.05(-0.83%)
Dec 14, 2023 5.858 5.946 5.829 5.897 14,027,443 +0.22(+3.96%)
Dec 13, 2023 5.604 5.682 5.507 5.673 16,527,848 +0.09(+1.57%)
Dec 12, 2023 5.634 5.634 5.575 5.585 8,758,552 +0.04(+0.70%)
Dec 11, 2023 5.565 5.585 5.526 5.546 9,376,848 +0.02(+0.35%)
Dec 08, 2023 5.526 5.585 5.507 5.526 12,670,697 +0.07(+1.25%)
Dec 07, 2023 5.360 5.468 5.311 5.458 19,161,582 +0.03(+0.54%)
Dec 06, 2023 5.448 5.487 5.399 5.429 16,077,728 +0.10(+1.83%)
Dec 05, 2023 5.311 5.438 5.204 5.331 52,976,540 +0.21(+4.00%)
Dec 04, 2023 4.989 5.155 4.970 5.126 34,345,036 +0.22(+4.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.