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

Ericsson ADR (NQ: ERIC )

7.350 -0.010 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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, 2023 4.928 4.943 4.861 4.909 6,897,900 -0.06(-1.15%)
May 30, 2023 5.013 5.018 4.947 4.966 5,866,143 -0.03(-0.57%)
May 26, 2023 4.909 5.013 4.909 4.994 8,405,355 +0.10(+2.14%)
May 25, 2023 4.918 4.928 4.861 4.890 6,004,428 +0.02(+0.39%)
May 24, 2023 4.947 4.947 4.852 4.871 8,510,788 -0.10(-1.92%)
May 23, 2023 5.023 5.032 4.956 4.966 8,535,568 -0.08(-1.51%)
May 22, 2023 5.004 5.042 4.985 5.042 10,680,415 +0.03(+0.57%)
May 19, 2023 4.975 5.023 4.975 5.013 9,421,317 +0.02(+0.38%)
May 18, 2023 4.975 4.994 4.947 4.994 7,433,478 -0.01(-0.19%)
May 17, 2023 4.928 5.013 4.899 5.004 8,017,526 +0.08(+1.54%)
May 16, 2023 4.956 4.985 4.909 4.928 7,292,789 -0.11(-2.26%)
May 15, 2023 4.966 5.051 4.966 5.042 5,388,036 +0.12(+2.51%)
May 12, 2023 4.928 4.956 4.880 4.918 10,937,539 +0.02(+0.39%)
May 11, 2023 4.985 4.985 4.899 4.899 9,055,813 -0.16(-3.20%)
May 10, 2023 5.051 5.071 5.004 5.061 14,014,695 -0.01(-0.19%)
May 09, 2023 5.071 5.080 5.051 5.071 8,435,902 -0.12(-2.38%)
May 08, 2023 5.166 5.194 5.156 5.194 5,020,558 +0.04(+0.74%)
May 05, 2023 5.071 5.175 5.071 5.156 7,736,707 +0.10(+1.88%)
May 04, 2023 5.023 5.080 5.013 5.061 8,092,835 -0.03(-0.56%)
May 03, 2023 5.109 5.137 5.080 5.090 9,070,964 -0.03(-0.56%)
May 02, 2023 5.128 5.147 5.080 5.118 8,449,380 -0.08(-1.47%)
May 01, 2023 5.185 5.242 5.175 5.194 4,928,013 -0.03(-0.55%)
Apr 28, 2023 5.156 5.242 5.147 5.223 9,961,522 +0.10(+1.86%)
Apr 27, 2023 5.023 5.137 5.004 5.128 13,081,150 +0.11(+2.28%)
Apr 26, 2023 4.994 5.032 4.994 5.013 10,561,534 +0.04(+0.76%)
Apr 25, 2023 5.013 5.032 4.975 4.975 10,510,318 -0.08(-1.51%)
Apr 24, 2023 5.071 5.090 5.042 5.051 6,710,369 +0.00(+0.00%)
Apr 21, 2023 5.080 5.090 5.033 5.051 16,059,636 +0.00(+0.00%)
Apr 20, 2023 5.023 5.071 4.987 5.051 18,690,016 -0.10(-1.85%)
Apr 19, 2023 5.128 5.166 5.090 5.147 20,709,528 +0.02(+0.37%)
Apr 18, 2023 5.346 5.356 5.109 5.128 37,435,232 -0.50(-8.95%)
Apr 17, 2023 5.698 5.708 5.613 5.632 12,961,803 -0.04(-0.67%)
Apr 14, 2023 5.727 5.741 5.651 5.670 12,224,607 -0.01(-0.17%)
Apr 13, 2023 5.613 5.689 5.603 5.679 18,048,250 +0.16(+2.93%)
Apr 12, 2023 5.632 5.641 5.518 5.518 13,788,875 -0.03(-0.51%)
Apr 11, 2023 5.575 5.603 5.546 5.546 5,780,671 -0.06(-1.02%)
Apr 10, 2023 5.565 5.603 5.499 5.603 6,508,472 +0.01(+0.17%)
Apr 06, 2023 5.594 5.641 5.575 5.594 9,277,133 +0.02(+0.34%)
Apr 05, 2023 5.556 5.594 5.518 5.575 8,854,482 +0.03(+0.51%)
Apr 04, 2023 5.537 5.546 5.499 5.546 10,872,732 +0.03(+0.52%)
Apr 03, 2023 5.508 5.541 5.480 5.518 9,291,046 -0.05(-0.85%)
Mar 31, 2023 5.508 5.565 5.499 5.565 6,215,900 +0.07(+1.21%)
Mar 30, 2023 5.432 5.499 5.427 5.499 14,521,574 +0.20(+3.77%)
Mar 29, 2023 5.242 5.299 5.232 5.299 8,361,428 +0.08(+1.46%)
Mar 28, 2023 5.213 5.232 5.175 5.223 7,450,976 -0.03(-0.54%)
Mar 27, 2023 5.232 5.270 5.223 5.251 13,075,309 +0.06(+1.10%)
Mar 24, 2023 5.080 5.204 5.071 5.194 15,613,146 +0.10(+1.87%)
Mar 23, 2023 5.090 5.156 5.051 5.099 9,113,746 +0.04(+0.75%)
Mar 22, 2023 5.137 5.194 5.061 5.061 6,161,121 -0.07(-1.30%)
Mar 21, 2023 5.147 5.180 5.118 5.128 3,666,713 +0.05(+0.94%)
Mar 20, 2023 5.080 5.117 5.023 5.080 11,771,022 +0.05(+0.95%)
Mar 17, 2023 5.023 5.051 4.966 5.032 7,700,955 -0.07(-1.31%)
Mar 16, 2023 4.975 5.099 4.967 5.099 8,346,399 +0.06(+1.13%)
Mar 15, 2023 5.013 5.056 4.975 5.042 9,720,777 -0.19(-3.64%)
Mar 14, 2023 5.223 5.242 5.180 5.232 8,037,265 +0.03(+0.55%)
Mar 13, 2023 5.147 5.261 5.118 5.204 19,008,712 +0.06(+1.11%)
Mar 10, 2023 5.232 5.242 5.137 5.147 8,462,836 -0.12(-2.35%)
Mar 09, 2023 5.270 5.346 5.232 5.270 8,886,932 +0.02(+0.36%)
Mar 08, 2023 5.232 5.289 5.218 5.251 4,357,880 +0.01(+0.18%)
Mar 07, 2023 5.346 5.356 5.232 5.242 5,902,766 -0.10(-1.96%)
Mar 06, 2023 5.394 5.413 5.346 5.346 4,406,941 -0.08(-1.40%)
Mar 03, 2023 5.413 5.432 5.375 5.422 13,964,366 +0.18(+3.45%)
Mar 02, 2023 5.204 5.251 5.175 5.242 7,689,368 +0.05(+0.92%)
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.