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 (%)
Apr 26, 2024 5.230 5.240 5.170 5.180 8,648,129 -0.06(-1.15%)
Apr 25, 2024 5.200 5.270 5.180 5.240 15,022,749 -0.04(-0.76%)
Apr 24, 2024 5.260 5.299 5.200 5.280 22,498,064 -0.08(-1.49%)
Apr 23, 2024 5.250 5.375 5.220 5.360 16,530,520 +0.10(+1.90%)
Apr 22, 2024 5.200 5.280 5.150 5.260 23,328,534 +0.16(+3.14%)
Apr 19, 2024 5.030 5.140 5.025 5.100 19,674,096 +0.04(+0.79%)
Apr 18, 2024 5.000 5.110 4.960 5.060 29,648,500 +0.13(+2.64%)
Apr 17, 2024 4.910 4.980 4.850 4.930 29,383,328 +0.05(+1.02%)
Apr 16, 2024 5.110 5.120 4.820 4.880 59,007,860 +0.09(+1.88%)
Apr 15, 2024 4.970 4.990 4.770 4.790 29,510,814 -0.10(-2.04%)
Apr 12, 2024 4.950 4.970 4.870 4.890 19,612,964 -0.14(-2.78%)
Apr 11, 2024 5.060 5.090 5.020 5.030 19,465,620 -0.06(-1.18%)
Apr 10, 2024 5.150 5.150 5.050 5.090 21,210,168 -0.13(-2.49%)
Apr 09, 2024 5.200 5.280 5.190 5.220 15,573,791 +0.07(+1.36%)
Apr 08, 2024 5.210 5.210 5.150 5.150 16,177,355 +0.07(+1.38%)
Apr 05, 2024 5.160 5.175 5.070 5.080 18,046,692 -0.10(-1.93%)
Apr 04, 2024 5.360 5.380 5.180 5.180 19,347,828 -0.15(-2.86%)
Apr 03, 2024 5.284 5.401 5.264 5.332 13,487,617 +0.11(+2.06%)
Apr 02, 2024 5.245 5.293 5.215 5.225 15,763,787 -0.15(-2.73%)
Apr 01, 2024 5.411 5.469 5.235 5.372 10,550,721 -0.01(-0.18%)
Mar 28, 2024 5.323 5.372 5.318 5.381 10,661,716 +0.00(+0.00%)
Mar 27, 2024 5.264 5.391 5.264 5.381 10,688,065 +0.08(+1.47%)
Mar 26, 2024 5.284 5.323 5.274 5.303 10,430,764 +0.05(+0.93%)
Mar 25, 2024 5.254 5.303 5.210 5.254 12,120,253 -0.05(-0.92%)
Mar 22, 2024 5.352 5.381 5.284 5.303 11,793,057 -0.06(-1.09%)
Mar 21, 2024 5.391 5.440 5.362 5.362 16,928,586 -0.07(-1.26%)
Mar 20, 2024 5.303 5.430 5.303 5.430 16,516,557 +0.11(+2.02%)
Mar 19, 2024 5.235 5.332 5.215 5.323 20,132,418 +0.12(+2.25%)
Mar 18, 2024 5.401 5.411 5.196 5.206 31,817,302 -0.40(-7.14%)
Mar 15, 2024 5.616 5.651 5.596 5.606 12,562,662 +0.06(+1.06%)
Mar 14, 2024 5.557 5.562 5.508 5.547 16,388,441 -0.01(-0.18%)
Mar 13, 2024 5.586 5.616 5.538 5.557 12,991,548 +0.00(+0.00%)
Mar 12, 2024 5.547 5.577 5.499 5.557 14,892,025 +0.12(+2.15%)
Mar 11, 2024 5.430 5.469 5.430 5.440 9,776,889 +0.01(+0.18%)
Mar 08, 2024 5.450 5.489 5.420 5.430 19,037,510 -0.02(-0.36%)
Mar 07, 2024 5.430 5.484 5.420 5.450 16,342,781 +0.01(+0.18%)
Mar 06, 2024 5.362 5.469 5.332 5.440 22,693,090 +0.18(+3.34%)
Mar 05, 2024 5.342 5.352 5.254 5.264 25,425,850 -0.11(-2.00%)
Mar 04, 2024 5.342 5.381 5.313 5.372 9,882,396 +0.02(+0.37%)
Mar 01, 2024 5.313 5.362 5.274 5.352 13,357,185 +0.04(+0.74%)
Feb 29, 2024 5.323 5.372 5.293 5.313 16,230,841 +0.02(+0.37%)
Feb 28, 2024 5.303 5.323 5.254 5.293 17,584,684 -0.09(-1.63%)
Feb 27, 2024 5.313 5.381 5.308 5.381 9,862,941 +0.09(+1.66%)
Feb 26, 2024 5.323 5.342 5.284 5.293 12,144,871 -0.04(-0.73%)
Feb 23, 2024 5.332 5.352 5.293 5.332 12,458,084 +0.00(+0.00%)
Feb 22, 2024 5.293 5.342 5.284 5.332 13,730,929 +0.11(+2.06%)
Feb 21, 2024 5.186 5.225 5.171 5.225 22,313,492 -0.01(-0.19%)
Feb 20, 2024 5.225 5.303 5.215 5.235 20,580,926 +0.04(+0.75%)
Feb 16, 2024 5.196 5.235 5.157 5.196 14,564,790 -0.03(-0.56%)
Feb 15, 2024 5.206 5.264 5.196 5.225 16,170,588 +0.04(+0.75%)
Feb 14, 2024 5.118 5.186 5.092 5.186 18,205,090 +0.10(+1.92%)
Feb 13, 2024 5.166 5.215 5.079 5.088 25,302,732 -0.25(-4.75%)
Feb 12, 2024 5.284 5.362 5.284 5.342 12,196,329 -0.02(-0.36%)
Feb 09, 2024 5.362 5.367 5.284 5.362 21,504,130 +0.10(+1.86%)
Feb 08, 2024 5.254 5.284 5.245 5.264 11,461,832 +0.04(+0.75%)
Feb 07, 2024 5.225 5.243 5.186 5.225 15,667,955 -0.03(-0.56%)
Feb 06, 2024 5.186 5.274 5.176 5.254 22,287,834 +0.07(+1.32%)
Feb 05, 2024 5.206 5.235 5.186 5.186 19,303,276 -0.12(-2.21%)
Feb 02, 2024 5.323 5.329 5.225 5.303 27,586,618 -0.07(-1.27%)
Feb 01, 2024 5.342 5.401 5.323 5.372 21,654,624 -0.01(-0.18%)
Jan 31, 2024 5.420 5.469 5.372 5.381 22,433,988 -0.16(-2.82%)
Jan 30, 2024 5.547 5.562 5.494 5.538 14,115,647 -0.11(-1.90%)
Jan 29, 2024 5.606 5.655 5.586 5.645 18,427,544 +0.00(+0.00%)
Jan 26, 2024 5.616 5.665 5.606 5.645 13,250,972 +0.02(+0.35%)
Jan 25, 2024 5.596 5.665 5.596 5.625 19,288,364 +0.10(+1.77%)
Jan 24, 2024 5.752 5.772 5.489 5.528 34,976,092 -0.22(-3.90%)
Jan 23, 2024 5.821 6.016 5.743 5.752 28,142,194 +0.05(+0.86%)
Jan 22, 2024 5.684 5.733 5.645 5.704 24,102,918 -0.05(-0.85%)
Jan 19, 2024 5.733 5.782 5.684 5.752 19,932,494 -0.24(-4.07%)
Jan 18, 2024 5.948 5.997 5.933 5.997 13,043,275 +0.09(+1.49%)
Jan 17, 2024 5.918 5.923 5.870 5.909 16,752,823 -0.05(-0.82%)
Jan 16, 2024 5.977 5.997 5.919 5.958 13,317,218 -0.13(-2.09%)
Jan 12, 2024 6.075 6.104 6.055 6.085 15,128,430 +0.07(+1.14%)
Jan 11, 2024 6.124 6.133 5.948 6.016 19,153,158 -0.01(-0.16%)
Jan 10, 2024 5.967 6.036 5.958 6.026 12,336,934 +0.06(+0.98%)
Jan 09, 2024 5.948 5.987 5.909 5.967 12,765,937 -0.05(-0.81%)
Jan 08, 2024 5.948 6.016 5.909 6.016 12,676,390 +0.11(+1.82%)
Jan 05, 2024 5.948 6.006 5.870 5.909 12,033,348 -0.10(-1.63%)
Jan 04, 2024 5.997 6.045 5.967 6.006 12,797,766 +0.07(+1.15%)
Jan 03, 2024 5.997 5.997 5.918 5.938 21,612,626 -0.12(-1.94%)
Jan 02, 2024 6.114 6.153 6.045 6.055 14,842,563 -0.10(-1.59%)
Dec 29, 2023 6.124 6.202 6.104 6.153 7,490,345 -0.03(-0.47%)
Dec 28, 2023 6.172 6.202 6.163 6.182 4,545,401 -0.01(-0.16%)
Dec 27, 2023 6.172 6.211 6.158 6.192 8,460,394 +0.10(+1.60%)
Dec 26, 2023 6.065 6.114 6.040 6.094 3,435,289 +0.02(+0.32%)
Dec 22, 2023 6.094 6.153 6.055 6.075 7,827,910 +0.06(+0.97%)
Dec 21, 2023 5.967 6.026 5.928 6.016 13,459,425 +0.09(+1.48%)
Dec 20, 2023 5.958 6.036 5.918 5.928 13,474,104 -0.02(-0.33%)
Dec 19, 2023 5.899 5.958 5.884 5.948 9,724,231 +0.12(+2.01%)
Dec 18, 2023 5.850 5.850 5.801 5.831 9,084,971 -0.02(-0.33%)
Dec 15, 2023 5.870 5.879 5.787 5.850 19,650,050 -0.05(-0.83%)
Dec 14, 2023 5.860 5.948 5.831 5.899 14,023,494 +0.22(+3.96%)
Dec 13, 2023 5.606 5.684 5.508 5.674 16,523,196 +0.09(+1.57%)
Dec 12, 2023 5.635 5.635 5.577 5.586 8,756,087 +0.04(+0.70%)
Dec 11, 2023 5.567 5.586 5.528 5.547 9,374,209 +0.02(+0.35%)
Dec 08, 2023 5.528 5.586 5.508 5.528 12,667,130 +0.07(+1.25%)
Dec 07, 2023 5.362 5.469 5.313 5.459 19,156,190 +0.03(+0.54%)
Dec 06, 2023 5.450 5.489 5.401 5.430 16,073,202 +0.10(+1.83%)
Dec 05, 2023 5.313 5.440 5.206 5.332 52,961,628 +0.21(+4.00%)
Dec 04, 2023 4.991 5.157 4.971 5.127 34,335,372 +0.22(+4.58%)
Dec 01, 2023 4.776 4.932 4.747 4.903 16,437,567 +0.13(+2.66%)
Nov 30, 2023 4.854 4.859 4.766 4.776 8,621,012 -0.12(-2.40%)
Nov 29, 2023 4.903 4.952 4.883 4.893 9,394,940 +0.07(+1.42%)
Nov 28, 2023 4.805 4.844 4.805 4.825 6,772,944 +0.00(+0.00%)
Nov 27, 2023 4.844 4.864 4.815 4.825 5,386,184 -0.03(-0.60%)
Nov 24, 2023 4.864 4.883 4.854 4.854 2,920,171 +0.03(+0.61%)
Nov 22, 2023 4.873 4.883 4.810 4.825 6,425,129 -0.01(-0.20%)
Nov 21, 2023 4.883 4.913 4.834 4.834 7,091,280 -0.09(-1.79%)
Nov 20, 2023 4.854 4.932 4.839 4.922 9,690,758 +0.12(+2.44%)
Nov 17, 2023 4.815 4.815 4.766 4.805 5,279,416 +0.08(+1.65%)
Nov 16, 2023 4.707 4.756 4.678 4.727 9,001,890 -0.03(-0.62%)
Nov 15, 2023 4.747 4.805 4.737 4.756 5,654,511 +0.07(+1.46%)
Nov 14, 2023 4.659 4.698 4.639 4.688 8,333,058 +0.21(+4.80%)
Nov 13, 2023 4.473 4.502 4.454 4.473 9,009,016 -0.04(-0.87%)
Nov 10, 2023 4.463 4.512 4.434 4.512 6,253,313 +0.01(+0.22%)
Nov 09, 2023 4.551 4.561 4.473 4.502 6,297,903 -0.01(-0.22%)
Nov 08, 2023 4.512 4.551 4.493 4.512 8,387,091 +0.01(+0.22%)
Nov 07, 2023 4.502 4.541 4.473 4.502 7,693,938 -0.03(-0.65%)
Nov 06, 2023 4.561 4.566 4.512 4.532 4,662,420 -0.03(-0.64%)
Nov 03, 2023 4.483 4.590 4.483 4.561 7,921,702 +0.12(+2.64%)
Nov 02, 2023 4.385 4.444 4.375 4.444 5,990,062 +0.12(+2.71%)
Nov 01, 2023 4.336 4.385 4.283 4.327 9,568,081 -0.03(-0.67%)
Oct 31, 2023 4.297 4.375 4.297 4.356 13,272,571 +0.10(+2.29%)
Oct 30, 2023 4.239 4.268 4.229 4.258 6,393,185 +0.00(+0.00%)
Oct 27, 2023 4.327 4.336 4.229 4.258 13,932,011 -0.03(-0.68%)
Oct 26, 2023 4.327 4.356 4.287 4.287 18,379,248 -0.03(-0.68%)
Oct 25, 2023 4.317 4.346 4.283 4.317 18,299,126 -0.01(-0.23%)
Oct 24, 2023 4.297 4.327 4.248 4.327 12,467,551 +0.00(+0.00%)
Oct 23, 2023 4.366 4.375 4.317 4.327 9,240,169 -0.06(-1.34%)
Oct 20, 2023 4.336 4.405 4.331 4.385 9,102,624 +0.07(+1.58%)
Oct 19, 2023 4.317 4.400 4.277 4.317 15,858,908 -0.06(-1.34%)
Oct 18, 2023 4.405 4.424 4.327 4.375 17,976,256 -0.14(-3.03%)
Oct 17, 2023 4.454 4.541 4.375 4.512 23,211,356 -0.14(-2.94%)
Oct 16, 2023 4.766 4.795 4.580 4.649 24,617,184 -0.01(-0.21%)
Oct 13, 2023 4.717 4.732 4.649 4.659 11,170,579 -0.06(-1.24%)
Oct 12, 2023 4.844 4.844 4.698 4.717 20,425,140 +0.13(+2.77%)
Oct 11, 2023 4.776 4.790 4.561 4.590 22,112,512 -0.15(-3.09%)
Oct 10, 2023 4.795 4.805 4.727 4.737 10,139,883 -0.01(-0.21%)
Oct 09, 2023 4.698 4.756 4.688 4.747 7,493,500 +0.10(+2.10%)
Oct 06, 2023 4.551 4.659 4.512 4.649 10,878,466 +0.06(+1.28%)
Oct 05, 2023 4.659 4.659 4.561 4.590 10,551,095 -0.03(-0.63%)
Oct 04, 2023 4.727 4.737 4.580 4.620 17,141,800 -0.11(-2.27%)
Oct 03, 2023 4.707 4.756 4.688 4.727 10,965,770 +0.08(+1.68%)
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.