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

Ericsson ADR (NQ: ERIC )

5.270 -0.010 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
May 29, 2020 7.999 8.008 7.872 7.999 6,813,287 +0.16(+2.01%)
May 28, 2020 7.833 7.955 7.815 7.841 5,734,678 +0.16(+2.05%)
May 27, 2020 7.631 7.701 7.570 7.684 7,095,337 -0.03(-0.34%)
May 26, 2020 7.780 7.815 7.710 7.710 4,890,755 -0.06(-0.79%)
May 22, 2020 7.614 7.815 7.561 7.771 7,715,197 +0.22(+2.90%)
May 21, 2020 7.579 7.675 7.526 7.552 4,096,125 -0.02(-0.23%)
May 20, 2020 7.552 7.631 7.535 7.570 6,285,698 +0.05(+0.70%)
May 19, 2020 7.535 7.605 7.517 7.517 6,062,508 -0.04(-0.58%)
May 18, 2020 7.439 7.579 7.404 7.561 10,559,369 +0.19(+2.61%)
May 15, 2020 7.194 7.369 7.194 7.369 10,868,967 +0.25(+3.57%)
May 14, 2020 6.992 7.124 6.957 7.115 5,949,265 -0.14(-1.93%)
May 13, 2020 7.439 7.447 7.202 7.255 5,737,460 -0.22(-2.93%)
May 12, 2020 7.587 7.622 7.474 7.474 9,391,827 +0.09(+1.18%)
May 11, 2020 7.430 7.456 7.377 7.386 6,758,548 -0.05(-0.71%)
May 08, 2020 7.465 7.482 7.386 7.439 12,252,399 +0.16(+2.16%)
May 07, 2020 7.255 7.299 7.211 7.281 4,059,571 +0.07(+0.97%)
May 06, 2020 7.325 7.342 7.202 7.211 6,892,040 -0.05(-0.72%)
May 05, 2020 7.246 7.316 7.246 7.264 3,911,717 +0.03(+0.36%)
May 04, 2020 7.220 7.264 7.167 7.237 4,852,645 -0.04(-0.60%)
May 01, 2020 7.305 7.366 7.194 7.281 6,634,345 -0.12(-1.65%)
Apr 30, 2020 7.482 7.509 7.334 7.404 4,928,479 +0.01(+0.12%)
Apr 29, 2020 7.342 7.404 7.290 7.395 9,715,872 +0.24(+3.30%)
Apr 28, 2020 7.342 7.342 7.150 7.159 10,318,870 -0.09(-1.21%)
Apr 27, 2020 7.176 7.264 7.167 7.246 5,461,713 +0.17(+2.35%)
Apr 24, 2020 7.159 7.167 7.001 7.080 8,798,677 -0.15(-2.06%)
Apr 23, 2020 7.264 7.342 7.194 7.229 7,723,383 -0.12(-1.67%)
Apr 22, 2020 7.465 7.474 7.290 7.351 15,688,612 +0.21(+2.94%)
Apr 21, 2020 7.229 7.264 7.045 7.141 12,694,495 -0.30(-4.00%)
Apr 20, 2020 7.456 7.561 7.412 7.439 10,101,509 -0.19(-2.52%)
Apr 17, 2020 7.535 7.640 7.474 7.631 11,640,384 +0.24(+3.20%)
Apr 16, 2020 7.211 7.386 7.132 7.395 11,280,596 +0.30(+4.19%)
Apr 15, 2020 7.202 7.202 7.036 7.097 7,318,339 -0.15(-2.05%)
Apr 14, 2020 7.194 7.272 7.167 7.246 5,361,105 +0.21(+2.99%)
Apr 13, 2020 7.115 7.124 6.949 7.036 3,470,373 -0.07(-0.99%)
Apr 09, 2020 7.071 7.176 7.027 7.106 4,110,300 +0.04(+0.62%)
Apr 08, 2020 7.124 7.132 7.019 7.062 5,489,828 +0.24(+3.46%)
Apr 07, 2020 7.019 7.027 6.817 6.826 6,675,982 -0.15(-2.13%)
Apr 06, 2020 6.844 7.010 6.800 6.975 6,969,845 +0.22(+3.24%)
Apr 03, 2020 6.765 6.830 6.664 6.756 6,759,124 -0.18(-2.65%)
Apr 02, 2020 6.826 6.940 6.739 6.940 10,816,645 +0.14(+2.06%)
Apr 01, 2020 6.835 6.966 6.765 6.800 9,585,945 -0.21(-3.06%)
Mar 31, 2020 6.824 7.188 6.798 7.015 15,361,790 +0.14(+2.02%)
Mar 30, 2020 6.607 6.893 6.546 6.876 11,364,499 +0.46(+7.16%)
Mar 27, 2020 6.382 6.564 6.273 6.416 12,919,305 -0.17(-2.63%)
Mar 26, 2020 6.321 6.590 6.321 6.590 7,870,677 +0.15(+2.29%)
Mar 25, 2020 6.356 6.590 6.191 6.442 12,092,259 -0.03(-0.40%)
Mar 24, 2020 6.330 6.486 6.225 6.468 8,791,922 +0.58(+9.87%)
Mar 23, 2020 6.069 6.173 5.853 5.887 12,727,298 -0.14(-2.30%)
Mar 20, 2020 6.156 6.304 6.000 6.026 10,769,623 -0.14(-2.25%)
Mar 19, 2020 5.905 6.312 5.853 6.165 15,118,472 +0.29(+4.87%)
Mar 18, 2020 5.792 6.121 5.636 5.879 11,489,703 -0.07(-1.17%)
Mar 17, 2020 5.809 6.026 5.679 5.948 8,808,862 +0.60(+11.18%)
Mar 16, 2020 5.410 5.714 5.332 5.350 8,725,285 -0.68(-11.35%)
Mar 13, 2020 6.061 6.104 5.595 6.035 13,173,612 +0.64(+11.90%)
Mar 12, 2020 5.705 5.714 5.341 5.393 10,747,749 -0.78(-12.64%)
Mar 11, 2020 6.390 6.416 6.087 6.173 9,181,173 -0.30(-4.69%)
Mar 10, 2020 6.512 6.520 6.252 6.477 24,196,890 +0.31(+5.06%)
Mar 09, 2020 6.208 6.434 6.139 6.165 12,503,339 -0.43(-6.57%)
Mar 06, 2020 6.598 6.694 6.512 6.598 12,153,266 -0.20(-2.93%)
Mar 05, 2020 6.824 6.893 6.754 6.798 6,731,687 -0.24(-3.45%)
Mar 04, 2020 6.962 7.049 6.893 7.041 4,762,008 +0.15(+2.14%)
Mar 03, 2020 7.075 7.171 6.832 6.893 10,224,693 -0.11(-1.61%)
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.