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

Ericsson ADR (NQ: ERIC )

7.570 +0.110 (+1.47%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 (%)
Aug 31, 2023 4.890 4.937 4.880 4.909 4,546,965 +0.01(+0.19%)
Aug 30, 2023 4.890 4.918 4.879 4.899 6,584,810 +0.03(+0.59%)
Aug 29, 2023 4.804 4.871 4.790 4.871 6,593,681 +0.11(+2.40%)
Aug 28, 2023 4.719 4.757 4.719 4.757 5,717,597 +0.05(+1.01%)
Aug 25, 2023 4.690 4.728 4.652 4.709 5,576,204 +0.06(+1.23%)
Aug 24, 2023 4.699 4.738 4.642 4.652 6,166,678 -0.07(-1.41%)
Aug 23, 2023 4.690 4.738 4.676 4.719 6,554,874 +0.01(+0.20%)
Aug 22, 2023 4.757 4.757 4.699 4.709 6,740,195 +0.01(+0.20%)
Aug 21, 2023 4.671 4.714 4.642 4.699 7,106,657 +0.03(+0.61%)
Aug 18, 2023 4.633 4.690 4.614 4.671 7,756,009 +0.02(+0.41%)
Aug 17, 2023 4.680 4.690 4.638 4.652 7,068,478 +0.05(+1.03%)
Aug 16, 2023 4.623 4.642 4.595 4.604 11,540,600 -0.07(-1.43%)
Aug 15, 2023 4.709 4.728 4.671 4.671 6,734,820 -0.10(-2.00%)
Aug 14, 2023 4.690 4.766 4.680 4.766 12,826,996 +0.07(+1.42%)
Aug 11, 2023 4.699 4.719 4.671 4.699 5,013,684 -0.10(-2.18%)
Aug 10, 2023 4.833 4.880 4.795 4.804 10,390,401 +0.05(+1.00%)
Aug 09, 2023 4.738 4.776 4.728 4.757 13,307,509 +0.03(+0.60%)
Aug 08, 2023 4.680 4.728 4.671 4.728 8,764,103 -0.06(-1.19%)
Aug 07, 2023 4.785 4.804 4.766 4.785 7,304,957 +0.01(+0.20%)
Aug 04, 2023 4.738 4.814 4.723 4.776 12,076,573 +0.10(+2.24%)
Aug 03, 2023 4.671 4.719 4.652 4.671 12,516,349 -0.09(-1.80%)
Aug 02, 2023 4.757 4.757 4.728 4.757 14,124,919 -0.06(-1.19%)
Aug 01, 2023 4.785 4.823 4.776 4.814 5,931,408 +0.01(+0.20%)
Jul 31, 2023 4.795 4.833 4.785 4.804 8,157,382 -0.02(-0.39%)
Jul 28, 2023 4.842 4.861 4.814 4.823 4,981,831 +0.00(+0.00%)
Jul 27, 2023 4.918 4.918 4.814 4.823 4,954,126 -0.09(-1.74%)
Jul 26, 2023 4.828 4.909 4.828 4.909 5,625,205 +0.02(+0.39%)
Jul 25, 2023 4.852 4.899 4.842 4.890 6,826,632 +0.02(+0.39%)
Jul 24, 2023 4.861 4.890 4.852 4.871 6,701,713 +0.08(+1.59%)
Jul 21, 2023 4.880 4.880 4.785 4.795 8,818,072 -0.06(-1.18%)
Jul 20, 2023 4.804 4.899 4.776 4.852 19,208,572 +0.02(+0.39%)
Jul 19, 2023 4.738 4.833 4.729 4.833 12,627,909 +0.16(+3.46%)
Jul 18, 2023 4.680 4.709 4.652 4.671 18,503,262 -0.01(-0.20%)
Jul 17, 2023 4.680 4.728 4.633 4.680 21,600,318 -0.10(-2.09%)
Jul 14, 2023 4.909 4.947 4.766 4.780 29,211,372 -0.68(-12.46%)
Jul 13, 2023 5.422 5.470 5.405 5.461 11,444,468 +0.10(+1.77%)
Jul 12, 2023 5.375 5.403 5.337 5.365 14,591,404 +0.11(+2.17%)
Jul 11, 2023 5.166 5.251 5.147 5.251 11,224,764 +0.13(+2.60%)
Jul 10, 2023 5.080 5.137 5.071 5.118 13,028,546 +0.00(+0.00%)
Jul 07, 2023 5.051 5.147 5.047 5.118 10,563,200 +0.06(+1.13%)
Jul 06, 2023 5.051 5.071 5.004 5.061 9,146,749 -0.04(-0.75%)
Jul 05, 2023 5.128 5.128 5.099 5.099 6,914,354 -0.10(-2.01%)
Jul 03, 2023 5.194 5.213 5.194 5.204 2,959,451 +0.02(+0.37%)
Jun 30, 2023 5.118 5.185 5.109 5.185 11,999,506 +0.10(+1.87%)
Jun 29, 2023 5.071 5.118 5.047 5.090 15,568,872 +0.19(+3.88%)
Jun 28, 2023 4.899 4.928 4.880 4.899 10,627,224 +0.01(+0.19%)
Jun 27, 2023 4.785 4.890 4.776 4.890 10,475,336 +0.08(+1.58%)
Jun 26, 2023 4.823 4.852 4.804 4.814 4,732,343 +0.02(+0.40%)
Jun 23, 2023 4.795 4.852 4.766 4.795 11,355,386 -0.03(-0.59%)
Jun 22, 2023 4.880 4.880 4.785 4.823 9,910,680 -0.13(-2.69%)
Jun 21, 2023 5.013 5.013 4.947 4.956 4,493,618 -0.10(-1.88%)
Jun 20, 2023 5.080 5.099 5.032 5.051 5,671,421 -0.11(-2.21%)
Jun 16, 2023 5.204 5.204 5.147 5.166 10,271,362 +0.01(+0.18%)
Jun 15, 2023 5.071 5.156 5.063 5.156 6,690,449 -0.04(-0.73%)
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%)
Mar 01, 2023 5.232 5.261 5.194 5.194 6,035,071 -0.04(-0.73%)
Feb 28, 2023 5.242 5.270 5.232 5.232 6,538,900 -0.04(-0.72%)
Feb 27, 2023 5.299 5.318 5.251 5.270 10,538,662 +0.05(+0.91%)
Feb 24, 2023 5.242 5.256 5.204 5.223 6,443,138 -0.10(-1.79%)
Feb 23, 2023 5.327 5.365 5.270 5.318 7,714,162 +0.04(+0.72%)
Feb 22, 2023 5.318 5.327 5.261 5.280 9,385,302 -0.06(-1.07%)
Feb 21, 2023 5.461 5.470 5.308 5.337 17,233,164 -0.14(-2.60%)
Feb 17, 2023 5.442 5.480 5.403 5.480 5,652,194 -0.03(-0.52%)
Feb 16, 2023 5.499 5.565 5.499 5.508 7,918,704 -0.02(-0.34%)
Feb 15, 2023 5.413 5.546 5.403 5.527 19,103,860 +0.01(+0.17%)
Feb 14, 2023 5.422 5.518 5.403 5.518 8,410,304 +0.11(+2.11%)
Feb 13, 2023 5.403 5.442 5.389 5.403 4,907,881 -0.01(-0.18%)
Feb 10, 2023 5.384 5.422 5.375 5.413 6,021,686 -0.03(-0.52%)
Feb 09, 2023 5.537 5.546 5.422 5.442 6,881,374 +0.01(+0.18%)
Feb 08, 2023 5.508 5.527 5.432 5.432 8,015,589 -0.09(-1.55%)
Feb 07, 2023 5.365 5.527 5.356 5.518 12,914,709 +0.07(+1.22%)
Feb 06, 2023 5.527 5.546 5.432 5.451 12,488,407 -0.17(-3.05%)
Feb 03, 2023 5.613 5.698 5.594 5.622 18,650,534 -0.09(-1.50%)
Feb 02, 2023 5.632 5.751 5.613 5.708 10,197,486 +0.11(+2.04%)
Feb 01, 2023 5.499 5.622 5.451 5.594 14,338,509 +0.10(+1.91%)
Jan 31, 2023 5.422 5.489 5.403 5.489 8,739,956 +0.02(+0.35%)
Jan 30, 2023 5.489 5.518 5.470 5.470 11,410,505 -0.07(-1.20%)
Jan 27, 2023 5.508 5.556 5.480 5.537 10,374,163 -0.05(-0.85%)
Jan 26, 2023 5.508 5.613 5.480 5.584 11,350,931 +0.12(+2.26%)
Jan 25, 2023 5.432 5.480 5.384 5.461 16,675,026 +0.01(+0.17%)
Jan 24, 2023 5.451 5.513 5.432 5.451 15,957,728 -0.10(-1.88%)
Jan 23, 2023 5.556 5.622 5.537 5.556 13,733,539 +0.15(+2.82%)
Jan 20, 2023 5.394 5.461 5.232 5.403 27,703,944 -0.24(-4.22%)
Jan 19, 2023 5.698 5.698 5.632 5.641 13,958,099 -0.10(-1.66%)
Jan 18, 2023 5.841 5.884 5.736 5.736 11,713,213 -0.03(-0.49%)
Jan 17, 2023 5.803 5.813 5.708 5.765 15,699,116 +0.00(+0.00%)
Jan 13, 2023 5.832 5.841 5.765 5.765 11,483,355 -0.26(-4.27%)
Jan 12, 2023 6.117 6.117 5.965 6.022 30,286,364 +0.31(+5.50%)
Jan 11, 2023 5.736 5.764 5.679 5.708 7,539,853 -0.06(-0.99%)
Jan 10, 2023 5.746 5.800 5.741 5.765 5,079,853 -0.02(-0.33%)
Jan 09, 2023 5.774 5.874 5.774 5.784 6,088,859 -0.04(-0.65%)
Jan 06, 2023 5.727 5.832 5.651 5.822 8,622,236 +0.11(+2.00%)
Jan 05, 2023 5.651 5.717 5.632 5.708 7,213,107 -0.01(-0.17%)
Jan 04, 2023 5.755 5.774 5.684 5.717 10,244,324 +0.07(+1.18%)
Jan 03, 2023 5.594 5.660 5.575 5.651 8,486,834 +0.10(+1.71%)
Dec 30, 2022 5.575 5.579 5.489 5.556 7,194,873 -0.08(-1.35%)
Dec 29, 2022 5.527 5.660 5.527 5.632 11,417,363 +0.15(+2.78%)
Dec 28, 2022 5.584 5.613 5.470 5.480 8,325,088 -0.13(-2.37%)
Dec 27, 2022 5.632 5.632 5.565 5.613 4,652,853 +0.01(+0.17%)
Dec 23, 2022 5.537 5.613 5.518 5.603 9,515,757 +0.06(+1.03%)
Dec 22, 2022 5.518 5.556 5.451 5.546 6,586,563 -0.01(-0.17%)
Dec 21, 2022 5.546 5.565 5.499 5.556 10,446,772 +0.08(+1.39%)
Dec 20, 2022 5.518 5.537 5.470 5.480 9,738,416 -0.05(-0.86%)
Dec 19, 2022 5.622 5.632 5.499 5.527 14,251,603 +0.10(+1.75%)
Dec 16, 2022 5.556 5.564 5.394 5.432 21,582,108 -0.37(-6.39%)
Dec 15, 2022 6.079 6.098 5.793 5.803 13,287,577 -0.40(-6.44%)
Dec 14, 2022 6.165 6.279 6.135 6.203 14,770,192 -0.08(-1.21%)
Dec 13, 2022 6.459 6.483 6.241 6.279 14,571,624 +0.00(+0.00%)
Dec 12, 2022 6.231 6.288 6.169 6.279 13,395,017 +0.14(+2.33%)
Dec 09, 2022 6.355 6.374 6.136 6.136 15,883,691 +0.05(+0.78%)
Dec 08, 2022 6.060 6.136 6.036 6.088 8,086,073 +0.07(+1.11%)
Dec 07, 2022 6.050 6.098 5.984 6.022 6,932,460 -0.05(-0.78%)
Dec 06, 2022 6.165 6.174 6.027 6.069 12,240,912 -0.09(-1.39%)
Dec 05, 2022 6.231 6.279 6.145 6.155 8,350,847 -0.08(-1.22%)
Dec 02, 2022 6.193 6.288 6.188 6.231 8,451,227 +0.03(+0.46%)
Dec 01, 2022 6.174 6.231 6.140 6.203 11,944,650 +0.14(+2.35%)
Nov 30, 2022 5.803 6.079 5.774 6.060 15,088,056 +0.24(+4.09%)
Nov 29, 2022 5.851 5.879 5.793 5.822 7,898,190 -0.07(-1.13%)
Nov 28, 2022 5.936 5.965 5.860 5.889 6,768,190 -0.12(-2.06%)
Nov 25, 2022 5.936 6.022 5.936 6.012 3,556,007 +0.16(+2.76%)
Nov 23, 2022 5.822 5.898 5.817 5.851 6,220,624 +0.06(+0.99%)
Nov 22, 2022 5.755 5.793 5.717 5.793 10,101,601 +0.03(+0.50%)
Nov 21, 2022 5.727 5.770 5.717 5.765 8,312,029 -0.04(-0.66%)
Nov 18, 2022 5.832 5.851 5.784 5.803 8,409,714 +0.02(+0.33%)
Nov 17, 2022 5.670 5.803 5.665 5.784 13,905,577 -0.01(-0.16%)
Nov 16, 2022 5.822 5.832 5.774 5.793 9,864,134 -0.10(-1.62%)
Nov 15, 2022 5.946 5.965 5.822 5.889 10,590,584 +0.02(+0.32%)
Nov 14, 2022 5.832 5.917 5.822 5.870 8,341,353 +0.01(+0.16%)
Nov 11, 2022 5.698 5.889 5.675 5.860 10,587,818 +0.31(+5.66%)
Nov 10, 2022 5.422 5.556 5.422 5.546 10,564,767 +0.30(+5.81%)
Nov 09, 2022 5.289 5.332 5.242 5.242 7,404,042 -0.09(-1.61%)
Nov 08, 2022 5.337 5.394 5.270 5.327 9,382,014 +0.01(+0.18%)
Nov 07, 2022 5.289 5.346 5.261 5.318 9,794,974 +0.07(+1.27%)
Nov 04, 2022 5.175 5.270 5.161 5.251 6,955,621 +0.15(+2.99%)
Nov 03, 2022 5.071 5.128 5.061 5.099 14,785,674 -0.09(-1.65%)
Nov 02, 2022 5.270 5.356 5.185 5.185 8,253,086 -0.11(-2.15%)
Nov 01, 2022 5.356 5.380 5.270 5.299 9,611,991 +0.00(+0.00%)
Oct 31, 2022 5.327 5.346 5.261 5.299 5,791,664 -0.09(-1.59%)
Oct 28, 2022 5.289 5.394 5.275 5.384 5,944,946 +0.16(+3.10%)
Oct 27, 2022 5.337 5.346 5.223 5.223 11,509,350 -0.12(-2.31%)
Oct 26, 2022 5.232 5.422 5.218 5.346 17,483,180 +0.12(+2.37%)
Oct 25, 2022 5.261 5.356 5.170 5.223 28,442,598 -0.03(-0.54%)
Oct 24, 2022 5.032 5.270 5.023 5.251 29,430,736 -0.02(-0.36%)
Oct 21, 2022 5.051 5.270 5.042 5.270 25,412,498 +0.10(+2.03%)
Oct 20, 2022 5.109 5.289 4.904 5.166 30,232,774 -0.93(-15.29%)
Oct 19, 2022 6.088 6.193 6.050 6.098 8,329,360 -0.07(-1.08%)
Oct 18, 2022 6.165 6.222 6.122 6.165 10,644,943 +0.12(+2.05%)
Oct 17, 2022 6.088 6.126 6.012 6.041 11,341,724 +0.14(+2.42%)
Oct 14, 2022 5.993 5.998 5.889 5.898 10,953,193 -0.03(-0.48%)
Oct 13, 2022 5.651 5.955 5.632 5.927 16,094,246 +0.20(+3.49%)
Oct 12, 2022 5.746 5.789 5.717 5.727 8,082,074 +0.04(+0.67%)
Oct 11, 2022 5.736 5.803 5.670 5.689 8,175,107 -0.06(-0.99%)
Oct 10, 2022 5.832 5.851 5.727 5.746 6,633,643 -0.06(-0.98%)
Oct 07, 2022 5.870 5.889 5.784 5.803 10,166,218 -0.11(-1.93%)
Oct 06, 2022 5.898 5.946 5.879 5.917 8,328,035 -0.07(-1.11%)
Oct 05, 2022 5.865 6.003 5.851 5.984 11,110,108 +0.00(+0.00%)
Oct 04, 2022 5.965 6.012 5.936 5.984 15,405,220 +0.28(+4.83%)
Oct 03, 2022 5.660 5.755 5.608 5.708 11,560,216 +0.25(+4.53%)
Sep 30, 2022 5.470 5.579 5.461 5.461 13,528,546 -0.01(-0.17%)
Sep 29, 2022 5.470 5.518 5.375 5.470 10,043,953 -0.07(-1.27%)
Sep 28, 2022 5.419 5.568 5.419 5.540 13,350,809 +0.08(+1.54%)
Sep 27, 2022 5.540 5.606 5.391 5.457 12,038,020 +0.00(+0.00%)
Sep 26, 2022 5.503 5.568 5.396 5.457 8,085,105 -0.09(-1.68%)
Sep 23, 2022 5.540 5.578 5.512 5.550 9,481,051 -0.26(-4.49%)
Sep 22, 2022 5.830 5.867 5.792 5.811 7,332,658 -0.09(-1.58%)
Sep 21, 2022 5.979 6.049 5.895 5.904 6,903,516 -0.16(-2.62%)
Sep 20, 2022 6.091 6.114 6.025 6.063 6,589,059 -0.15(-2.40%)
Sep 19, 2022 6.147 6.231 6.139 6.212 7,212,885 -0.08(-1.33%)
Sep 16, 2022 6.287 6.305 6.221 6.296 9,628,534 +0.01(+0.15%)
Sep 15, 2022 6.287 6.352 6.235 6.287 12,036,978 -0.22(-3.44%)
Sep 14, 2022 6.604 6.636 6.445 6.510 11,350,564 -0.22(-3.32%)
Sep 13, 2022 6.893 6.916 6.725 6.734 11,627,685 -0.22(-3.22%)
Sep 12, 2022 6.977 7.023 6.940 6.958 3,830,794 +0.02(+0.27%)
Sep 09, 2022 6.902 6.968 6.902 6.940 3,496,800 +0.19(+2.76%)
Sep 08, 2022 6.669 6.772 6.650 6.753 5,290,494 +0.03(+0.42%)
Sep 07, 2022 6.678 6.730 6.622 6.725 4,668,028 +0.02(+0.28%)
Sep 06, 2022 6.688 6.753 6.641 6.706 6,921,108 -0.02(-0.28%)
Sep 02, 2022 6.790 6.893 6.716 6.725 5,466,116 +0.00(+0.00%)
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.