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 (%)
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%)
Oct 03, 2022 5.533 5.626 5.482 5.579 11,826,867 +0.24(+4.53%)
Sep 30, 2022 5.347 5.454 5.337 5.337 13,840,599 -0.01(-0.17%)
Sep 29, 2022 5.347 5.393 5.254 5.347 10,275,630 -0.07(-1.32%)
Sep 28, 2022 5.299 5.445 5.299 5.418 13,652,478 +0.08(+1.54%)
Sep 27, 2022 5.418 5.482 5.272 5.336 12,310,025 +0.00(+0.00%)
Sep 26, 2022 5.382 5.445 5.277 5.336 8,267,793 -0.09(-1.68%)
Sep 23, 2022 5.418 5.455 5.391 5.427 9,695,280 -0.26(-4.49%)
Sep 22, 2022 5.701 5.737 5.664 5.683 7,498,343 -0.09(-1.58%)
Sep 21, 2022 5.847 5.915 5.765 5.774 7,059,505 -0.16(-2.62%)
Sep 20, 2022 5.956 5.979 5.892 5.929 6,737,943 -0.15(-2.40%)
Sep 19, 2022 6.011 6.093 6.004 6.075 7,375,864 -0.08(-1.33%)
Sep 16, 2022 6.148 6.166 6.084 6.157 9,846,096 +0.01(+0.15%)
Sep 15, 2022 6.148 6.212 6.098 6.148 12,308,961 -0.22(-3.44%)
Sep 14, 2022 6.458 6.490 6.303 6.367 11,607,036 -0.22(-3.32%)
Sep 13, 2022 6.741 6.763 6.576 6.586 11,890,419 -0.22(-3.22%)
Sep 12, 2022 6.823 6.868 6.786 6.804 3,917,353 +0.02(+0.27%)
Sep 09, 2022 6.750 6.814 6.750 6.786 3,575,812 +0.18(+2.76%)
Sep 08, 2022 6.522 6.622 6.503 6.604 5,410,036 +0.03(+0.42%)
Sep 07, 2022 6.531 6.581 6.476 6.576 4,773,505 +0.02(+0.28%)
Sep 06, 2022 6.540 6.604 6.494 6.558 7,077,494 -0.02(-0.28%)
Sep 02, 2022 6.640 6.741 6.567 6.576 5,589,625 +0.00(+0.00%)
Sep 01, 2022 6.640 6.659 6.513 6.576 7,412,810 -0.20(-2.96%)
Aug 31, 2022 6.832 6.855 6.741 6.777 17,407,938 +0.16(+2.48%)
Aug 30, 2022 6.677 6.690 6.576 6.613 9,002,686 +0.10(+1.54%)
Aug 29, 2022 6.522 6.586 6.494 6.513 7,347,061 -0.05(-0.83%)
Aug 26, 2022 6.786 6.800 6.558 6.567 5,533,353 -0.21(-3.10%)
Aug 25, 2022 6.668 6.777 6.659 6.777 4,165,672 +0.12(+1.78%)
Aug 24, 2022 6.659 6.695 6.622 6.659 4,939,935 +0.00(+0.00%)
Aug 23, 2022 6.686 6.750 6.659 6.659 5,084,389 +0.02(+0.27%)
Aug 22, 2022 6.741 6.750 6.640 6.640 5,166,412 -0.28(-4.08%)
Aug 19, 2022 6.941 6.969 6.905 6.923 5,323,189 -0.06(-0.91%)
Aug 18, 2022 6.987 7.042 6.960 6.987 4,598,895 +0.03(+0.39%)
Aug 17, 2022 6.859 7.051 6.823 6.960 11,138,869 -0.01(-0.13%)
Aug 16, 2022 6.914 7.014 6.914 6.969 4,103,894 +0.05(+0.66%)
Aug 15, 2022 6.850 6.932 6.836 6.923 3,630,660 -0.05(-0.78%)
Aug 12, 2022 6.941 6.996 6.932 6.978 3,331,498 -0.06(-0.91%)
Aug 11, 2022 7.078 7.124 7.023 7.042 4,351,063 -0.05(-0.77%)
Aug 10, 2022 7.005 7.105 6.969 7.096 5,325,779 +0.27(+4.01%)
Aug 09, 2022 6.923 6.932 6.823 6.823 3,867,823 -0.06(-0.93%)
Aug 08, 2022 6.932 6.987 6.868 6.887 2,095,628 -0.08(-1.18%)
Aug 05, 2022 6.905 6.982 6.896 6.969 2,928,792 -0.03(-0.39%)
Aug 04, 2022 6.969 7.023 6.950 6.996 3,197,699 +0.12(+1.72%)
Aug 03, 2022 6.841 6.887 6.800 6.877 3,425,715 +0.05(+0.80%)
Aug 02, 2022 6.823 6.887 6.814 6.823 4,819,780 -0.08(-1.19%)
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.