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

Ericsson ADR (NQ: ERIC )

7.455 +0.105 (+1.43%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 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 (%)
Dec 29, 2023 6.122 6.200 6.102 6.151 7,492,454 -0.03(-0.47%)
Dec 28, 2023 6.171 6.200 6.161 6.180 4,546,680 -0.01(-0.16%)
Dec 27, 2023 6.171 6.210 6.156 6.190 8,462,776 +0.10(+1.60%)
Dec 26, 2023 6.063 6.112 6.039 6.093 3,436,256 +0.02(+0.32%)
Dec 22, 2023 6.093 6.151 6.054 6.073 7,830,114 +0.06(+0.97%)
Dec 21, 2023 5.966 6.024 5.927 6.014 13,463,214 +0.09(+1.48%)
Dec 20, 2023 5.956 6.034 5.917 5.927 13,477,898 -0.02(-0.33%)
Dec 19, 2023 5.897 5.956 5.883 5.946 9,726,969 +0.12(+2.01%)
Dec 18, 2023 5.848 5.848 5.800 5.829 9,087,528 -0.02(-0.33%)
Dec 15, 2023 5.868 5.878 5.785 5.848 19,655,582 -0.05(-0.83%)
Dec 14, 2023 5.858 5.946 5.829 5.897 14,027,443 +0.22(+3.96%)
Dec 13, 2023 5.604 5.682 5.507 5.673 16,527,848 +0.09(+1.57%)
Dec 12, 2023 5.634 5.634 5.575 5.585 8,758,552 +0.04(+0.70%)
Dec 11, 2023 5.565 5.585 5.526 5.546 9,376,848 +0.02(+0.35%)
Dec 08, 2023 5.526 5.585 5.507 5.526 12,670,697 +0.07(+1.25%)
Dec 07, 2023 5.360 5.468 5.311 5.458 19,161,582 +0.03(+0.54%)
Dec 06, 2023 5.448 5.487 5.399 5.429 16,077,728 +0.10(+1.83%)
Dec 05, 2023 5.311 5.438 5.204 5.331 52,976,540 +0.21(+4.00%)
Dec 04, 2023 4.989 5.155 4.970 5.126 34,345,036 +0.22(+4.58%)
Dec 01, 2023 4.774 4.931 4.745 4.901 16,442,195 +0.13(+2.66%)
Nov 30, 2023 4.853 4.857 4.765 4.774 8,623,440 -0.12(-2.40%)
Nov 29, 2023 4.901 4.950 4.882 4.892 9,397,585 +0.07(+1.42%)
Nov 28, 2023 4.804 4.843 4.804 4.823 6,774,851 +0.00(+0.00%)
Nov 27, 2023 4.843 4.862 4.814 4.823 5,387,701 -0.03(-0.60%)
Nov 24, 2023 4.862 4.882 4.853 4.853 2,920,993 +0.03(+0.61%)
Nov 22, 2023 4.872 4.882 4.809 4.823 6,426,938 -0.01(-0.20%)
Nov 21, 2023 4.882 4.911 4.833 4.833 7,093,276 -0.09(-1.79%)
Nov 20, 2023 4.853 4.931 4.838 4.921 9,693,486 +0.12(+2.44%)
Nov 17, 2023 4.814 4.814 4.765 4.804 5,280,902 +0.08(+1.65%)
Nov 16, 2023 4.706 4.755 4.677 4.726 9,004,424 -0.03(-0.62%)
Nov 15, 2023 4.745 4.804 4.735 4.755 5,656,103 +0.07(+1.46%)
Nov 14, 2023 4.657 4.696 4.638 4.687 8,335,404 +0.21(+4.80%)
Nov 13, 2023 4.472 4.501 4.452 4.472 9,011,552 -0.04(-0.87%)
Nov 10, 2023 4.462 4.511 4.433 4.511 6,255,074 +0.01(+0.22%)
Nov 09, 2023 4.550 4.560 4.472 4.501 6,299,676 -0.01(-0.22%)
Nov 08, 2023 4.511 4.550 4.491 4.511 8,389,452 +0.01(+0.22%)
Nov 07, 2023 4.501 4.540 4.472 4.501 7,696,104 -0.03(-0.65%)
Nov 06, 2023 4.560 4.565 4.511 4.530 4,663,733 -0.03(-0.64%)
Nov 03, 2023 4.482 4.589 4.482 4.560 7,923,933 +0.12(+2.64%)
Nov 02, 2023 4.384 4.442 4.374 4.442 5,991,748 +0.12(+2.71%)
Nov 01, 2023 4.335 4.384 4.281 4.325 9,570,775 -0.03(-0.67%)
Oct 31, 2023 4.296 4.374 4.296 4.355 13,276,308 +0.10(+2.29%)
Oct 30, 2023 4.237 4.267 4.228 4.257 6,394,985 +0.00(+0.00%)
Oct 27, 2023 4.325 4.335 4.228 4.257 13,935,934 -0.03(-0.68%)
Oct 26, 2023 4.325 4.355 4.286 4.286 18,384,424 -0.03(-0.68%)
Oct 25, 2023 4.316 4.345 4.281 4.316 18,304,278 -0.01(-0.23%)
Oct 24, 2023 4.296 4.325 4.247 4.325 12,471,061 +0.00(+0.00%)
Oct 23, 2023 4.364 4.374 4.316 4.325 9,242,770 -0.06(-1.34%)
Oct 20, 2023 4.335 4.403 4.330 4.384 9,105,187 +0.07(+1.58%)
Oct 19, 2023 4.316 4.399 4.276 4.316 15,863,373 -0.06(-1.34%)
Oct 18, 2023 4.403 4.423 4.325 4.374 17,981,318 -0.14(-3.03%)
Oct 17, 2023 4.452 4.540 4.374 4.511 23,217,890 -0.14(-2.94%)
Oct 16, 2023 4.765 4.794 4.579 4.648 24,624,114 -0.01(-0.21%)
Oct 13, 2023 4.716 4.731 4.648 4.657 11,173,724 -0.06(-1.24%)
Oct 12, 2023 4.843 4.843 4.696 4.716 20,430,890 +0.13(+2.77%)
Oct 11, 2023 4.774 4.789 4.560 4.589 22,118,738 -0.15(-3.09%)
Oct 10, 2023 4.794 4.804 4.726 4.735 10,142,738 -0.01(-0.21%)
Oct 09, 2023 4.696 4.755 4.687 4.745 7,495,610 +0.10(+2.10%)
Oct 06, 2023 4.550 4.657 4.511 4.648 10,881,529 +0.06(+1.28%)
Oct 05, 2023 4.657 4.657 4.560 4.589 10,554,065 -0.03(-0.63%)
Oct 04, 2023 4.726 4.735 4.579 4.618 17,146,626 -0.11(-2.27%)
Oct 03, 2023 4.706 4.755 4.687 4.726 10,968,857 +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.