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

Ericsson ADR (NQ: ERIC )

5.070 +0.010 (+0.20%)
Streaming Delayed Price Updated: 2:48 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 (%)
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%)
Jan 03, 2023 5.468 5.533 5.449 5.523 8,682,594 +0.09(+1.71%)
Dec 30, 2022 5.449 5.454 5.365 5.430 7,360,832 -0.07(-1.35%)
Dec 29, 2022 5.403 5.533 5.403 5.505 11,680,719 +0.15(+2.78%)
Dec 28, 2022 5.458 5.486 5.347 5.356 8,517,117 -0.13(-2.37%)
Dec 27, 2022 5.505 5.505 5.440 5.486 4,760,177 +0.01(+0.17%)
Dec 23, 2022 5.412 5.486 5.393 5.477 9,735,250 +0.06(+1.03%)
Dec 22, 2022 5.393 5.430 5.328 5.421 6,738,490 -0.01(-0.17%)
Dec 21, 2022 5.421 5.440 5.375 5.430 10,687,740 +0.07(+1.39%)
Dec 20, 2022 5.393 5.412 5.347 5.356 9,963,044 -0.05(-0.86%)
Dec 19, 2022 5.495 5.505 5.375 5.403 14,580,334 +0.09(+1.75%)
Dec 16, 2022 5.430 5.438 5.272 5.310 22,079,926 -0.36(-6.39%)
Dec 15, 2022 5.942 5.960 5.663 5.672 13,594,072 -0.39(-6.44%)
Dec 14, 2022 6.026 6.137 5.997 6.063 15,110,886 -0.07(-1.21%)
Dec 13, 2022 6.314 6.337 6.100 6.137 14,907,737 +0.00(+0.00%)
Dec 12, 2022 6.091 6.146 6.030 6.137 13,703,990 +0.14(+2.33%)
Dec 09, 2022 6.211 6.230 5.998 5.998 16,250,068 +0.05(+0.78%)
Dec 08, 2022 5.923 5.998 5.900 5.951 8,272,589 +0.07(+1.11%)
Dec 07, 2022 5.914 5.960 5.849 5.886 7,092,366 -0.05(-0.78%)
Dec 06, 2022 6.026 6.035 5.891 5.933 12,523,265 -0.08(-1.39%)
Dec 05, 2022 6.091 6.137 6.007 6.016 8,543,470 -0.07(-1.22%)
Dec 02, 2022 6.053 6.146 6.049 6.091 8,646,165 +0.03(+0.46%)
Dec 01, 2022 6.035 6.091 6.002 6.063 12,220,169 +0.14(+2.35%)
Nov 30, 2022 5.672 5.942 5.644 5.923 15,436,081 +0.23(+4.08%)
Nov 29, 2022 5.719 5.747 5.663 5.691 8,080,371 -0.07(-1.13%)
Nov 28, 2022 5.802 5.830 5.728 5.756 6,924,307 -0.12(-2.06%)
Nov 25, 2022 5.802 5.886 5.802 5.877 3,638,031 +0.16(+2.76%)
Nov 23, 2022 5.691 5.765 5.686 5.719 6,364,111 +0.06(+0.99%)
Nov 22, 2022 5.626 5.663 5.588 5.663 10,334,607 +0.03(+0.49%)
Nov 21, 2022 5.598 5.640 5.588 5.635 8,503,757 -0.04(-0.66%)
Nov 18, 2022 5.700 5.719 5.654 5.672 8,603,694 +0.02(+0.33%)
Nov 17, 2022 5.542 5.672 5.537 5.654 14,226,326 -0.01(-0.16%)
Nov 16, 2022 5.691 5.700 5.644 5.663 10,091,663 -0.09(-1.62%)
Nov 15, 2022 5.812 5.830 5.691 5.756 10,834,870 +0.02(+0.32%)
Nov 14, 2022 5.700 5.784 5.691 5.737 8,533,757 +0.01(+0.16%)
Nov 11, 2022 5.570 5.756 5.547 5.728 10,832,039 +0.31(+5.66%)
Nov 10, 2022 5.300 5.430 5.300 5.421 10,808,457 +0.30(+5.81%)
Nov 09, 2022 5.170 5.212 5.124 5.124 7,574,825 -0.08(-1.61%)
Nov 08, 2022 5.217 5.272 5.151 5.207 9,598,422 +0.01(+0.18%)
Nov 07, 2022 5.170 5.226 5.142 5.198 10,020,908 +0.07(+1.27%)
Nov 04, 2022 5.058 5.151 5.045 5.133 7,116,062 +0.15(+2.99%)
Nov 03, 2022 4.956 5.012 4.947 4.984 15,126,724 -0.08(-1.65%)
Nov 02, 2022 5.151 5.235 5.068 5.068 8,443,454 -0.11(-2.15%)
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.