Skip to main content

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

Historical Prices

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.