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

Ericsson ADR (NQ: ERIC )

5.100 +0.040 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Mar 31, 2023 5.513 5.570 5.503 5.570 6,210,525 +0.07(+1.21%)
Mar 30, 2023 5.437 5.503 5.432 5.503 14,509,016 +0.32(+6.26%)
Mar 29, 2023 5.124 5.179 5.114 5.179 8,554,296 +0.07(+1.46%)
Mar 28, 2023 5.096 5.114 5.058 5.105 7,622,842 -0.03(-0.54%)
Mar 27, 2023 5.114 5.151 5.105 5.133 13,376,908 +0.06(+1.10%)
Mar 24, 2023 4.965 5.086 4.956 5.077 15,973,282 +0.09(+1.87%)
Mar 23, 2023 4.975 5.040 4.938 4.984 9,323,966 +0.04(+0.75%)
Mar 22, 2023 5.021 5.077 4.947 4.947 6,303,235 -0.07(-1.30%)
Mar 21, 2023 5.031 5.063 5.003 5.012 3,751,291 +0.05(+0.94%)
Mar 20, 2023 4.965 5.002 4.910 4.965 12,042,535 +0.05(+0.95%)
Mar 17, 2023 4.910 4.938 4.854 4.919 7,878,587 -0.07(-1.31%)
Mar 16, 2023 4.863 4.984 4.855 4.984 8,538,919 +0.06(+1.13%)
Mar 15, 2023 4.900 4.942 4.863 4.928 9,944,999 -0.19(-3.64%)
Mar 14, 2023 5.105 5.124 5.063 5.114 8,222,654 +0.03(+0.55%)
Mar 13, 2023 5.031 5.142 5.003 5.086 19,447,172 +0.06(+1.11%)
Mar 10, 2023 5.114 5.124 5.021 5.031 8,658,042 -0.12(-2.35%)
Mar 09, 2023 5.151 5.226 5.114 5.151 9,091,920 +0.02(+0.36%)
Mar 08, 2023 5.114 5.170 5.100 5.133 4,458,400 +0.01(+0.18%)
Mar 07, 2023 5.226 5.235 5.114 5.124 6,038,920 -0.10(-1.96%)
Mar 06, 2023 5.272 5.291 5.226 5.226 4,508,593 -0.07(-1.40%)
Mar 03, 2023 5.291 5.310 5.254 5.300 14,286,472 +0.18(+3.45%)
Mar 02, 2023 5.086 5.133 5.058 5.124 7,866,733 +0.05(+0.92%)
Mar 01, 2023 5.114 5.142 5.077 5.077 6,174,278 -0.04(-0.73%)
Feb 28, 2023 5.124 5.151 5.114 5.114 6,689,728 -0.04(-0.72%)
Feb 27, 2023 5.179 5.198 5.133 5.151 10,781,750 +0.05(+0.91%)
Feb 24, 2023 5.124 5.138 5.086 5.105 6,591,757 -0.09(-1.79%)
Feb 23, 2023 5.207 5.244 5.151 5.198 7,892,099 +0.04(+0.72%)
Feb 22, 2023 5.198 5.207 5.142 5.161 9,601,786 -0.06(-1.07%)
Feb 21, 2023 5.337 5.347 5.189 5.217 17,630,670 -0.14(-2.60%)
Feb 17, 2023 5.319 5.356 5.282 5.356 5,782,569 -0.03(-0.52%)
Feb 16, 2023 5.375 5.440 5.375 5.384 8,101,359 -0.02(-0.34%)
Feb 15, 2023 5.291 5.421 5.282 5.403 19,544,514 +0.01(+0.17%)
Feb 14, 2023 5.300 5.393 5.282 5.393 8,604,299 +0.11(+2.11%)
Feb 13, 2023 5.282 5.319 5.268 5.282 5,021,088 -0.01(-0.18%)
Feb 10, 2023 5.263 5.300 5.254 5.291 6,160,583 -0.03(-0.52%)
Feb 09, 2023 5.412 5.421 5.300 5.319 7,040,101 +0.01(+0.18%)
Feb 08, 2023 5.384 5.402 5.310 5.310 8,200,479 -0.08(-1.55%)
Feb 07, 2023 5.244 5.403 5.235 5.393 13,212,603 +0.07(+1.22%)
Feb 06, 2023 5.403 5.421 5.310 5.328 12,776,468 -0.17(-3.05%)
Feb 03, 2023 5.486 5.570 5.468 5.495 19,080,734 -0.08(-1.50%)
Feb 02, 2023 5.505 5.621 5.486 5.579 10,432,704 +0.11(+2.04%)
Feb 01, 2023 5.375 5.495 5.328 5.468 14,669,245 +0.10(+1.91%)
Jan 31, 2023 5.300 5.365 5.282 5.365 8,941,554 +0.02(+0.35%)
Jan 30, 2023 5.365 5.393 5.347 5.347 11,673,703 -0.07(-1.20%)
Jan 27, 2023 5.384 5.430 5.356 5.412 10,613,457 -0.05(-0.85%)
Jan 26, 2023 5.384 5.486 5.356 5.458 11,612,754 +0.12(+2.26%)
Jan 25, 2023 5.310 5.356 5.263 5.337 17,059,656 +0.01(+0.17%)
Jan 24, 2023 5.328 5.389 5.310 5.328 16,325,814 -0.10(-1.88%)
Jan 23, 2023 5.430 5.495 5.412 5.430 14,050,321 +0.15(+2.82%)
Jan 20, 2023 5.272 5.337 5.114 5.282 28,342,970 -0.23(-4.22%)
Jan 19, 2023 5.570 5.570 5.505 5.514 14,280,060 -0.09(-1.66%)
Jan 18, 2023 5.709 5.751 5.607 5.607 11,983,393 -0.03(-0.50%)
Jan 17, 2023 5.672 5.681 5.579 5.635 16,061,236 +0.00(+0.00%)
Jan 13, 2023 5.700 5.709 5.635 5.635 11,748,233 -0.25(-4.27%)
Jan 12, 2023 5.979 5.979 5.830 5.886 30,984,958 +0.31(+5.50%)
Jan 11, 2023 5.607 5.634 5.551 5.579 7,713,769 -0.06(-0.99%)
Jan 10, 2023 5.616 5.669 5.612 5.635 5,197,027 -0.02(-0.33%)
Jan 09, 2023 5.644 5.742 5.644 5.654 6,229,306 -0.04(-0.65%)
Jan 06, 2023 5.598 5.700 5.523 5.691 8,821,118 +0.11(+2.00%)
Jan 05, 2023 5.523 5.588 5.505 5.579 7,379,486 -0.01(-0.17%)
Jan 04, 2023 5.626 5.644 5.556 5.588 10,480,622 +0.07(+1.18%)
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.