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

Ericsson ADR (NQ: ERIC )

5.100 +0.040 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Dec 30, 2022 5.449 5.454 5.365 5.430 7,360,832 -0.07(-1.35%)
Dec 29, 2022 5.403 5.533 5.403 5.505 11,680,719 +0.15(+2.78%)
Dec 28, 2022 5.458 5.486 5.347 5.356 8,517,117 -0.13(-2.37%)
Dec 27, 2022 5.505 5.505 5.440 5.486 4,760,177 +0.01(+0.17%)
Dec 23, 2022 5.412 5.486 5.393 5.477 9,735,250 +0.06(+1.03%)
Dec 22, 2022 5.393 5.430 5.328 5.421 6,738,490 -0.01(-0.17%)
Dec 21, 2022 5.421 5.440 5.375 5.430 10,687,740 +0.07(+1.39%)
Dec 20, 2022 5.393 5.412 5.347 5.356 9,963,044 -0.05(-0.86%)
Dec 19, 2022 5.495 5.505 5.375 5.403 14,580,334 +0.09(+1.75%)
Dec 16, 2022 5.430 5.438 5.272 5.310 22,079,926 -0.36(-6.39%)
Dec 15, 2022 5.942 5.960 5.663 5.672 13,594,072 -0.39(-6.44%)
Dec 14, 2022 6.026 6.137 5.997 6.063 15,110,886 -0.07(-1.21%)
Dec 13, 2022 6.314 6.337 6.100 6.137 14,907,737 +0.00(+0.00%)
Dec 12, 2022 6.091 6.146 6.030 6.137 13,703,990 +0.14(+2.33%)
Dec 09, 2022 6.211 6.230 5.998 5.998 16,250,068 +0.05(+0.78%)
Dec 08, 2022 5.923 5.998 5.900 5.951 8,272,589 +0.07(+1.11%)
Dec 07, 2022 5.914 5.960 5.849 5.886 7,092,366 -0.05(-0.78%)
Dec 06, 2022 6.026 6.035 5.891 5.933 12,523,265 -0.08(-1.39%)
Dec 05, 2022 6.091 6.137 6.007 6.016 8,543,470 -0.07(-1.22%)
Dec 02, 2022 6.053 6.146 6.049 6.091 8,646,165 +0.03(+0.46%)
Dec 01, 2022 6.035 6.091 6.002 6.063 12,220,169 +0.14(+2.35%)
Nov 30, 2022 5.672 5.942 5.644 5.923 15,436,081 +0.23(+4.08%)
Nov 29, 2022 5.719 5.747 5.663 5.691 8,080,371 -0.07(-1.13%)
Nov 28, 2022 5.802 5.830 5.728 5.756 6,924,307 -0.12(-2.06%)
Nov 25, 2022 5.802 5.886 5.802 5.877 3,638,031 +0.16(+2.76%)
Nov 23, 2022 5.691 5.765 5.686 5.719 6,364,111 +0.06(+0.99%)
Nov 22, 2022 5.626 5.663 5.588 5.663 10,334,607 +0.03(+0.49%)
Nov 21, 2022 5.598 5.640 5.588 5.635 8,503,757 -0.04(-0.66%)
Nov 18, 2022 5.700 5.719 5.654 5.672 8,603,694 +0.02(+0.33%)
Nov 17, 2022 5.542 5.672 5.537 5.654 14,226,326 -0.01(-0.16%)
Nov 16, 2022 5.691 5.700 5.644 5.663 10,091,663 -0.09(-1.62%)
Nov 15, 2022 5.812 5.830 5.691 5.756 10,834,870 +0.02(+0.32%)
Nov 14, 2022 5.700 5.784 5.691 5.737 8,533,757 +0.01(+0.16%)
Nov 11, 2022 5.570 5.756 5.547 5.728 10,832,039 +0.31(+5.66%)
Nov 10, 2022 5.300 5.430 5.300 5.421 10,808,457 +0.30(+5.81%)
Nov 09, 2022 5.170 5.212 5.124 5.124 7,574,825 -0.08(-1.61%)
Nov 08, 2022 5.217 5.272 5.151 5.207 9,598,422 +0.01(+0.18%)
Nov 07, 2022 5.170 5.226 5.142 5.198 10,020,908 +0.07(+1.27%)
Nov 04, 2022 5.058 5.151 5.045 5.133 7,116,062 +0.15(+2.99%)
Nov 03, 2022 4.956 5.012 4.947 4.984 15,126,724 -0.08(-1.65%)
Nov 02, 2022 5.151 5.235 5.068 5.068 8,443,454 -0.11(-2.15%)
Nov 01, 2022 5.235 5.258 5.151 5.179 9,833,704 +0.00(+0.00%)
Oct 31, 2022 5.207 5.226 5.142 5.179 5,925,257 -0.08(-1.59%)
Oct 28, 2022 5.170 5.272 5.156 5.263 6,082,074 +0.16(+3.10%)
Oct 27, 2022 5.217 5.226 5.105 5.105 11,774,827 -0.12(-2.31%)
Oct 26, 2022 5.114 5.300 5.100 5.226 17,886,452 +0.12(+2.37%)
Oct 25, 2022 5.142 5.235 5.054 5.105 29,098,662 -0.03(-0.54%)
Oct 24, 2022 4.919 5.151 4.910 5.133 30,109,594 -0.02(-0.36%)
Oct 21, 2022 4.938 5.151 4.928 5.151 25,998,670 +0.10(+2.03%)
Oct 20, 2022 4.993 5.170 4.793 5.049 30,930,130 -0.91(-15.29%)
Oct 19, 2022 5.951 6.053 5.914 5.960 8,521,488 -0.07(-1.08%)
Oct 18, 2022 6.026 6.081 5.984 6.026 10,890,482 +0.12(+2.05%)
Oct 17, 2022 5.951 5.988 5.877 5.905 11,603,336 +0.14(+2.42%)
Oct 14, 2022 5.858 5.863 5.756 5.765 11,205,842 -0.03(-0.48%)
Oct 13, 2022 5.523 5.821 5.505 5.793 16,465,480 +0.20(+3.49%)
Oct 12, 2022 5.616 5.658 5.588 5.598 8,268,498 +0.04(+0.67%)
Oct 11, 2022 5.607 5.672 5.542 5.561 8,363,676 -0.06(-0.99%)
Oct 10, 2022 5.700 5.719 5.598 5.616 6,786,657 -0.06(-0.98%)
Oct 07, 2022 5.737 5.756 5.654 5.672 10,400,715 -0.11(-1.93%)
Oct 06, 2022 5.765 5.812 5.747 5.784 8,520,132 -0.07(-1.11%)
Oct 05, 2022 5.733 5.867 5.719 5.849 11,366,376 +0.00(+0.00%)
Oct 04, 2022 5.830 5.877 5.802 5.849 15,760,561 +0.27(+4.83%)
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.