Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ericsson ADR (NQ: ERIC )

4.790 -0.100 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Jun 30, 2023 5.121 5.187 5.111 5.187 11,993,283 +0.10(+1.87%)
Jun 29, 2023 5.073 5.121 5.049 5.092 15,560,798 +0.19(+3.88%)
Jun 28, 2023 4.902 4.930 4.883 4.902 10,621,713 +0.01(+0.19%)
Jun 27, 2023 4.788 4.892 4.778 4.892 10,469,904 +0.08(+1.58%)
Jun 26, 2023 4.826 4.854 4.807 4.816 4,729,889 +0.02(+0.40%)
Jun 23, 2023 4.797 4.854 4.769 4.797 11,349,497 -0.03(-0.59%)
Jun 22, 2023 4.883 4.883 4.788 4.826 9,905,540 -0.13(-2.69%)
Jun 21, 2023 5.016 5.016 4.949 4.959 4,491,288 -0.10(-1.88%)
Jun 20, 2023 5.083 5.102 5.035 5.054 5,668,480 -0.11(-2.21%)
Jun 16, 2023 5.206 5.206 5.149 5.168 10,266,036 +0.01(+0.18%)
Jun 15, 2023 5.073 5.159 5.065 5.159 6,686,979 +0.11(+2.26%)
Jun 14, 2023 5.054 5.102 5.026 5.045 8,550,173 -0.01(-0.19%)
Jun 13, 2023 5.064 5.083 5.035 5.054 4,457,230 +0.02(+0.38%)
Jun 12, 2023 4.911 5.035 4.892 5.035 10,585,214 +0.11(+2.32%)
Jun 09, 2023 4.930 4.968 4.911 4.921 6,713,605 +0.00(+0.00%)
Jun 08, 2023 4.940 4.959 4.902 4.921 6,114,630 -0.01(-0.19%)
Jun 07, 2023 4.921 4.959 4.897 4.930 6,219,714 +0.05(+0.97%)
Jun 06, 2023 4.902 4.902 4.854 4.883 5,565,922 -0.02(-0.39%)
Jun 05, 2023 4.959 4.959 4.902 4.902 3,974,625 -0.08(-1.53%)
Jun 02, 2023 4.959 4.987 4.935 4.978 5,343,178 +0.04(+0.77%)
Jun 01, 2023 4.897 4.959 4.883 4.940 5,307,622 +0.03(+0.58%)
May 31, 2023 4.930 4.945 4.864 4.911 6,894,323 -0.06(-1.15%)
May 30, 2023 5.016 5.021 4.949 4.968 5,863,101 -0.03(-0.57%)
May 26, 2023 4.911 5.016 4.911 4.997 8,400,997 +0.10(+2.14%)
May 25, 2023 4.921 4.930 4.864 4.892 6,001,315 +0.02(+0.39%)
May 24, 2023 4.949 4.949 4.854 4.873 8,506,374 -0.10(-1.92%)
May 23, 2023 5.026 5.035 4.959 4.968 8,531,142 -0.08(-1.51%)
May 22, 2023 5.006 5.045 4.987 5.045 10,674,876 +0.03(+0.57%)
May 19, 2023 4.978 5.026 4.978 5.016 9,416,431 +0.02(+0.38%)
May 18, 2023 4.978 4.997 4.949 4.997 7,429,623 -0.01(-0.19%)
May 17, 2023 4.930 5.016 4.902 5.006 8,013,368 +0.08(+1.54%)
May 16, 2023 4.959 4.987 4.911 4.930 7,289,007 -0.11(-2.26%)
May 15, 2023 4.968 5.054 4.968 5.045 5,385,242 +0.12(+2.51%)
May 12, 2023 4.930 4.959 4.883 4.921 10,931,867 +0.02(+0.39%)
May 11, 2023 4.987 4.987 4.902 4.902 9,051,117 -0.16(-3.20%)
May 10, 2023 5.054 5.073 5.006 5.064 14,007,427 -0.01(-0.19%)
May 09, 2023 5.073 5.083 5.054 5.073 8,431,527 -0.12(-2.38%)
May 08, 2023 5.168 5.197 5.159 5.197 5,017,955 +0.04(+0.74%)
May 05, 2023 5.073 5.178 5.073 5.159 7,732,695 +0.10(+1.88%)
May 04, 2023 5.026 5.083 5.016 5.064 8,088,639 -0.03(-0.56%)
May 03, 2023 5.111 5.140 5.083 5.092 9,066,260 -0.03(-0.56%)
May 02, 2023 5.130 5.149 5.083 5.121 8,444,998 -0.08(-1.47%)
May 01, 2023 5.187 5.244 5.178 5.197 4,925,457 -0.03(-0.55%)
Apr 28, 2023 5.159 5.244 5.149 5.225 9,956,356 +0.10(+1.86%)
Apr 27, 2023 5.026 5.140 5.006 5.130 13,074,367 +0.11(+2.28%)
Apr 26, 2023 4.997 5.035 4.997 5.016 10,556,057 +0.04(+0.76%)
Apr 25, 2023 5.016 5.035 4.978 4.978 10,504,868 -0.08(-1.51%)
Apr 24, 2023 5.073 5.092 5.045 5.054 6,706,889 +0.00(+0.00%)
Apr 21, 2023 5.083 5.092 5.035 5.054 16,051,308 +0.00(+0.00%)
Apr 20, 2023 5.026 5.073 4.990 5.054 18,680,322 -0.10(-1.85%)
Apr 19, 2023 5.130 5.168 5.092 5.149 20,698,788 +0.02(+0.37%)
Apr 18, 2023 5.349 5.359 5.111 5.130 37,415,820 -0.50(-8.95%)
Apr 17, 2023 5.701 5.711 5.616 5.635 12,955,081 -0.04(-0.67%)
Apr 14, 2023 5.730 5.744 5.654 5.673 12,218,267 -0.01(-0.17%)
Apr 13, 2023 5.616 5.692 5.606 5.682 18,038,890 +0.16(+2.93%)
Apr 12, 2023 5.635 5.644 5.520 5.520 13,781,724 -0.03(-0.51%)
Apr 11, 2023 5.578 5.606 5.549 5.549 5,777,674 -0.06(-1.02%)
Apr 10, 2023 5.568 5.606 5.501 5.606 6,505,097 +0.01(+0.17%)
Apr 06, 2023 5.597 5.644 5.578 5.597 9,272,322 +0.02(+0.34%)
Apr 05, 2023 5.559 5.597 5.520 5.578 8,849,890 +0.03(+0.51%)
Apr 04, 2023 5.540 5.549 5.501 5.549 10,867,094 +0.03(+0.52%)
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.