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 (%)
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.