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 (%)
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%)
Oct 03, 2016 5.976 5.985 5.910 5.927 4,205,595 -0.03(-0.55%)
Sep 30, 2016 5.927 5.993 5.910 5.960 4,958,352 +0.09(+1.55%)
Sep 29, 2016 5.795 5.918 5.780 5.869 12,299,092 +0.23(+4.11%)
Sep 28, 2016 5.662 5.662 5.580 5.637 4,616,574 +0.01(+0.15%)
Sep 27, 2016 5.547 5.637 5.542 5.629 6,945,554 -0.07(-1.30%)
Sep 26, 2016 5.712 5.728 5.686 5.704 3,088,348 -0.02(-0.43%)
Sep 23, 2016 5.712 5.745 5.704 5.728 2,286,045 -0.06(-1.00%)
Sep 22, 2016 5.811 5.828 5.753 5.786 5,440,734 +0.15(+2.64%)
Sep 21, 2016 5.596 5.646 5.563 5.637 2,873,835 +0.07(+1.34%)
Sep 20, 2016 5.588 5.600 5.547 5.563 2,551,087 +0.02(+0.30%)
Sep 19, 2016 5.563 5.596 5.522 5.547 2,843,721 -0.03(-0.59%)
Sep 16, 2016 5.571 5.584 5.547 5.580 4,321,398 -0.07(-1.17%)
Sep 15, 2016 5.613 5.662 5.563 5.646 3,424,155 +0.09(+1.64%)
Sep 14, 2016 5.571 5.588 5.530 5.555 4,581,323 -0.05(-0.89%)
Sep 13, 2016 5.596 5.637 5.580 5.604 9,863,335 -0.09(-1.60%)
Sep 12, 2016 5.604 5.704 5.588 5.695 6,359,818 +0.01(+0.15%)
Sep 09, 2016 5.753 5.761 5.687 5.687 5,242,003 -0.10(-1.71%)
Sep 08, 2016 5.770 5.786 5.745 5.786 5,119,846 -0.04(-0.71%)
Sep 07, 2016 5.811 5.861 5.803 5.828 5,063,937 +0.03(+0.57%)
Sep 06, 2016 5.770 5.803 5.753 5.795 7,827,673 -0.09(-1.54%)
Sep 02, 2016 5.935 5.885 5.885 5.885 2,897,516 -0.02(-0.28%)
Sep 01, 2016 5.885 5.914 5.861 5.902 2,152,024 +0.02(+0.28%)
Aug 31, 2016 5.960 5.968 5.869 5.885 3,627,558 -0.16(-2.60%)
Aug 30, 2016 6.076 6.100 6.026 6.042 3,053,268 -0.02(-0.27%)
Aug 29, 2016 6.059 6.071 6.018 6.059 7,527,322 -0.02(-0.41%)
Aug 26, 2016 6.109 6.158 6.042 6.084 9,839,517 -0.03(-0.54%)
Aug 25, 2016 6.125 6.133 6.092 6.117 7,178,071 -0.06(-0.94%)
Aug 24, 2016 6.183 6.200 6.154 6.175 7,896,086 -0.04(-0.66%)
Aug 23, 2016 6.224 6.241 6.208 6.216 5,561,335 +0.07(+1.08%)
Aug 22, 2016 6.142 6.166 6.117 6.150 3,156,667 +0.05(+0.81%)
Aug 19, 2016 6.076 6.109 6.042 6.100 1,681,843 -0.01(-0.14%)
Aug 18, 2016 6.051 6.117 6.034 6.109 2,431,120 +0.08(+1.37%)
Aug 17, 2016 6.051 6.051 5.993 6.026 3,160,679 -0.08(-1.35%)
Aug 16, 2016 6.125 6.150 6.088 6.109 6,371,936 +0.02(+0.27%)
Aug 15, 2016 6.042 6.109 6.042 6.092 5,151,081 +0.08(+1.38%)
Aug 12, 2016 6.059 6.059 6.001 6.009 1,456,037 -0.05(-0.82%)
Aug 11, 2016 6.067 6.092 6.042 6.059 1,422,767 -0.02(-0.27%)
Aug 10, 2016 6.092 6.114 6.063 6.076 2,323,828 +0.02(+0.41%)
Aug 09, 2016 6.026 6.071 6.018 6.051 4,005,254 +0.02(+0.27%)
Aug 08, 2016 6.018 6.055 5.993 6.034 3,658,036 -0.01(-0.14%)
Aug 05, 2016 5.976 6.059 5.960 6.042 13,742,023 +0.07(+1.25%)
Aug 04, 2016 5.935 5.985 5.910 5.968 1,995,144 +0.02(+0.28%)
Aug 03, 2016 5.943 5.960 5.906 5.952 2,998,986 -0.05(-0.83%)
Aug 02, 2016 6.059 6.059 5.976 6.001 2,399,643 -0.07(-1.22%)
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.