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

Ericsson ADR (NQ: ERIC )

5.285 -0.075 (-1.40%)
Streaming Delayed Price Updated: 1:58 PM EDT, Apr 24, 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 (%)
May 31, 2022 7.443 7.461 7.343 7.370 7,686,598 -0.16(-2.06%)
May 27, 2022 7.434 7.534 7.397 7.525 5,495,740 +0.18(+2.48%)
May 26, 2022 7.206 7.384 7.206 7.343 8,483,068 +0.12(+1.64%)
May 25, 2022 7.151 7.247 7.119 7.224 9,244,530 -0.05(-0.75%)
May 24, 2022 7.261 7.306 7.169 7.279 7,661,942 +0.00(+0.00%)
May 23, 2022 7.233 7.315 7.206 7.279 6,024,912 +0.19(+2.70%)
May 20, 2022 7.151 7.160 6.969 7.087 4,687,747 +0.00(+0.00%)
May 19, 2022 7.023 7.151 7.010 7.087 7,615,755 +0.02(+0.26%)
May 18, 2022 7.206 7.238 7.042 7.069 8,227,411 -0.27(-3.73%)
May 17, 2022 7.261 7.343 7.238 7.343 8,246,304 +0.19(+2.68%)
May 16, 2022 7.124 7.188 7.078 7.151 8,789,379 +0.17(+2.48%)
May 13, 2022 6.896 7.023 6.887 6.978 7,319,050 +0.17(+2.55%)
May 12, 2022 6.704 6.859 6.659 6.804 12,543,382 +0.00(+0.00%)
May 11, 2022 6.941 7.064 6.804 6.804 12,278,855 -0.18(-2.61%)
May 10, 2022 6.987 7.032 6.896 6.987 7,964,687 +0.14(+2.00%)
May 09, 2022 6.923 6.978 6.841 6.850 10,354,949 -0.18(-2.59%)
May 06, 2022 7.096 7.110 6.969 7.032 9,556,806 -0.25(-3.38%)
May 05, 2022 7.443 7.452 7.215 7.279 10,472,415 -0.40(-5.23%)
May 04, 2022 7.479 7.689 7.425 7.680 8,241,082 +0.20(+2.68%)
May 03, 2022 7.425 7.511 7.397 7.479 5,549,917 +0.12(+1.67%)
May 02, 2022 7.251 7.361 7.224 7.356 6,357,992 +0.10(+1.32%)
Apr 29, 2022 7.388 7.434 7.242 7.261 7,428,401 -0.12(-1.61%)
Apr 28, 2022 7.306 7.403 7.210 7.379 10,938,758 -0.08(-1.10%)
Apr 27, 2022 7.479 7.534 7.397 7.461 8,307,062 -0.05(-0.73%)
Apr 26, 2022 7.680 7.685 7.507 7.516 6,865,896 -0.21(-2.72%)
Apr 25, 2022 7.671 7.753 7.589 7.726 7,829,641 -0.05(-0.70%)
Apr 22, 2022 7.908 7.923 7.735 7.780 6,892,238 +0.01(+0.12%)
Apr 21, 2022 7.963 7.972 7.762 7.771 9,802,608 -0.23(-2.85%)
Apr 20, 2022 8.008 8.031 7.808 7.999 14,787,372 +0.21(+2.69%)
Apr 19, 2022 7.707 7.817 7.666 7.790 11,156,483 +0.05(+0.71%)
Apr 18, 2022 7.653 7.753 7.644 7.735 8,333,520 -0.01(-0.12%)
Apr 14, 2022 8.109 8.200 7.712 7.744 15,298,649 -0.79(-9.29%)
Apr 13, 2022 8.437 8.556 8.396 8.537 11,747,594 +0.05(+0.65%)
Apr 12, 2022 8.711 8.711 8.465 8.483 14,803,810 -0.05(-0.53%)
Apr 11, 2022 8.683 8.829 8.510 8.528 9,978,699 -0.28(-3.21%)
Apr 08, 2022 8.884 8.939 8.784 8.811 15,512,602 +0.06(+0.73%)
Apr 07, 2022 8.702 8.784 8.631 8.747 8,395,001 +0.13(+1.48%)
Apr 06, 2022 8.702 8.720 8.547 8.620 12,042,973 -0.08(-0.94%)
Apr 05, 2022 8.766 8.797 8.674 8.702 10,515,239 +0.06(+0.74%)
Apr 04, 2022 8.702 8.720 8.610 8.638 5,336,292 -0.04(-0.42%)
Apr 01, 2022 8.601 8.729 8.519 8.674 14,923,156 +0.34(+4.05%)
Mar 31, 2022 8.419 8.446 8.328 8.337 7,438,690 -0.19(-2.25%)
Mar 30, 2022 8.665 8.683 8.501 8.528 12,479,506 +0.19(+2.33%)
Mar 29, 2022 8.604 8.626 8.199 8.334 12,872,739 -0.10(-1.17%)
Mar 28, 2022 8.127 8.469 8.105 8.433 17,996,132 +0.10(+1.19%)
Mar 25, 2022 8.307 8.392 8.239 8.334 17,908,008 +0.05(+0.65%)
Mar 24, 2022 8.244 8.320 8.208 8.280 5,603,896 +0.18(+2.22%)
Mar 23, 2022 8.118 8.154 8.082 8.100 7,939,756 -0.11(-1.31%)
Mar 22, 2022 8.253 8.262 8.177 8.208 4,579,169 +0.07(+0.88%)
Mar 21, 2022 8.235 8.271 8.102 8.136 7,048,206 +0.00(+0.00%)
Mar 18, 2022 7.956 8.159 7.956 8.136 6,501,102 +0.06(+0.78%)
Mar 17, 2022 7.983 8.100 7.974 8.073 6,306,096 +0.08(+1.01%)
Mar 16, 2022 7.929 8.001 7.817 7.992 8,383,448 +0.21(+2.66%)
Mar 15, 2022 7.777 7.794 7.660 7.785 7,195,074 +0.02(+0.23%)
Mar 14, 2022 7.732 7.929 7.723 7.768 16,084,222 +0.17(+2.25%)
Mar 11, 2022 7.705 7.705 7.534 7.597 16,452,984 +0.05(+0.72%)
Mar 10, 2022 7.525 7.543 10,933,245 -0.04(-0.47%)
Mar 09, 2022 7.732 7.741 7.489 7.579 20,170,260 +0.39(+5.38%)
Mar 08, 2022 7.219 7.327 7.017 7.192 19,994,944 +0.26(+3.76%)
Mar 07, 2022 7.228 7.251 6.931 6.931 16,304,491 -0.36(-4.93%)
Mar 04, 2022 7.264 7.381 7.228 7.291 19,568,696 +0.04(+0.50%)
Mar 03, 2022 7.390 7.385 7.201 7.255 15,884,847 -0.04(-0.62%)
Mar 02, 2022 6.833 7.318 6.806 7.300 46,424,704 -0.67(-8.35%)
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.