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

Ericsson ADR (NQ: ERIC )

5.180 -0.060 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2016 4.819 4.819 4.819 0 +0.06(+1.22%)
Dec 29, 2016 4.778 4.811 4.745 4.761 4,894,689 -0.02(-0.35%)
Dec 28, 2016 4.819 4.823 4.753 4.778 3,875,626 -0.02(-0.34%)
Dec 27, 2016 4.811 4.844 4.786 4.794 4,434,399 +0.02(+0.35%)
Dec 23, 2016 4.778 4.778 4.778 0 +0.07(+1.40%)
Dec 22, 2016 4.770 4.770 4.695 4.712 6,072,435 -0.07(-1.38%)
Dec 21, 2016 4.811 4.827 4.761 4.778 4,591,303 -0.02(-0.52%)
Dec 20, 2016 4.794 4.811 4.761 4.803 5,229,646 -0.12(-2.35%)
Dec 19, 2016 4.951 4.976 4.906 4.918 5,441,053 +0.02(+0.34%)
Dec 16, 2016 4.935 4.943 4.885 4.902 8,397,657 +0.06(+1.19%)
Dec 15, 2016 4.836 4.881 4.819 4.844 8,978,533 +0.11(+2.27%)
Dec 14, 2016 4.770 4.832 4.736 4.736 8,888,431 +0.03(+0.70%)
Dec 13, 2016 4.712 4.745 4.703 4.703 6,224,164 +0.05(+1.07%)
Dec 12, 2016 4.637 4.683 4.629 4.654 4,909,355 +0.03(+0.72%)
Dec 09, 2016 4.596 4.646 4.588 4.621 4,567,197 +0.11(+2.38%)
Dec 08, 2016 4.538 4.555 4.497 4.513 5,137,577 -0.07(-1.62%)
Dec 07, 2016 4.546 4.604 4.538 4.588 6,015,893 +0.07(+1.65%)
Dec 06, 2016 4.464 4.534 4.439 4.513 5,508,846 +0.13(+3.02%)
Dec 05, 2016 4.356 4.389 4.348 4.381 4,214,214 +0.12(+2.71%)
Dec 02, 2016 4.274 4.315 4.240 4.265 5,402,104 +0.03(+0.78%)
Dec 01, 2016 4.257 4.265 4.216 4.232 4,903,542 +0.00(+0.00%)
Nov 30, 2016 4.249 4.265 4.224 4.232 2,589,314 +0.00(+0.00%)
Nov 29, 2016 4.224 4.257 4.224 4.232 6,088,771 -0.01(-0.20%)
Nov 28, 2016 4.232 4.257 4.224 4.240 3,460,931 -0.04(-0.97%)
Nov 25, 2016 4.290 4.290 4.282 4.282 1,346,744 +0.01(+0.19%)
Nov 23, 2016 4.274 4.274 4.274 0 -0.01(-0.19%)
Nov 22, 2016 4.282 4.298 4.274 4.282 6,474,892 -0.01(-0.19%)
Nov 21, 2016 4.257 4.290 4.249 4.290 4,154,761 +0.03(+0.78%)
Nov 18, 2016 4.257 4.282 4.249 4.257 4,924,770 -0.01(-0.19%)
Nov 17, 2016 4.274 4.290 4.257 4.265 6,952,676 +0.04(+0.98%)
Nov 16, 2016 4.207 4.257 4.187 4.224 6,254,213 -0.01(-0.20%)
Nov 15, 2016 4.133 4.240 4.125 4.232 12,593,966 +0.06(+1.39%)
Nov 14, 2016 4.141 4.191 4.141 4.174 5,874,371 +0.01(+0.20%)
Nov 11, 2016 4.183 4.191 4.133 4.166 5,041,874 -0.05(-1.18%)
Nov 10, 2016 4.158 4.249 4.158 4.216 9,307,858 +0.13(+3.24%)
Nov 09, 2016 4.050 4.116 4.042 4.083 5,225,418 -0.04(-1.00%)
Nov 08, 2016 4.125 4.150 4.100 4.125 4,799,411 +0.04(+1.01%)
Nov 07, 2016 4.067 4.108 4.050 4.083 9,160,918 +0.07(+1.65%)
Nov 04, 2016 4.059 4.059 4.009 4.017 10,437,842 -0.01(-0.21%)
Nov 03, 2016 4.100 4.100 4.017 4.026 10,111,032 -0.07(-1.62%)
Nov 02, 2016 4.133 4.174 4.075 4.092 12,345,237 +0.08(+2.06%)
Nov 01, 2016 4.083 4.083 3.993 4.009 8,535,846 -0.02(-0.41%)
Oct 31, 2016 4.059 4.075 4.001 4.026 10,111,081 +0.00(+0.00%)
Oct 28, 2016 3.993 4.042 3.993 4.026 11,058,378 -0.06(-1.42%)
Oct 27, 2016 4.059 4.108 4.042 4.083 16,510,976 -0.08(-1.98%)
Oct 26, 2016 4.108 4.183 4.083 4.166 17,274,446 +0.02(+0.40%)
Oct 25, 2016 4.133 4.166 4.121 4.150 21,104,574 -0.07(-1.57%)
Oct 24, 2016 4.183 4.216 4.174 4.216 26,356,530 +0.00(+0.00%)
Oct 21, 2016 4.257 4.257 4.150 4.216 24,731,920 -0.22(-5.03%)
Oct 20, 2016 4.439 4.472 4.414 4.439 12,089,368 -0.02(-0.56%)
Oct 19, 2016 4.488 4.505 4.455 4.464 7,006,163 -0.06(-1.28%)
Oct 18, 2016 4.530 4.534 4.489 4.522 6,854,791 +0.03(+0.74%)
Oct 17, 2016 4.480 4.497 4.447 4.488 13,679,714 +0.00(+0.00%)
Oct 14, 2016 4.505 4.546 4.480 4.488 28,897,728 -0.01(-0.18%)
Oct 13, 2016 4.612 4.629 4.422 4.497 42,408,044 -0.09(-1.98%)
Oct 12, 2016 4.753 4.786 4.579 4.588 70,157,232 -1.21(-20.83%)
Oct 11, 2016 5.844 5.869 5.770 5.795 4,023,035 -0.15(-2.50%)
Oct 10, 2016 5.869 5.960 5.861 5.943 3,537,382 +0.06(+0.98%)
Oct 07, 2016 5.811 5.902 5.803 5.885 5,335,371 +0.00(+0.00%)
Oct 06, 2016 5.844 5.885 5.819 5.885 3,212,933 +0.02(+0.28%)
Oct 05, 2016 5.852 5.898 5.842 5.869 5,625,041 -0.05(-0.84%)
Oct 04, 2016 5.927 5.960 5.910 5.918 7,287,501 -0.01(-0.14%)
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.