Ericsson ADR (NQ: ERIC )

7.350 -0.010 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.11(+2.26%)
Jun 14, 2023 5.051 5.099 5.023 5.042 8,554,609 -0.01(-0.19%)
Jun 13, 2023 5.061 5.080 5.032 5.051 4,459,543 +0.02(+0.38%)
Jun 12, 2023 4.909 5.032 4.890 5.032 10,590,706 +0.11(+2.32%)
Jun 09, 2023 4.928 4.966 4.909 4.918 6,717,088 +0.00(+0.00%)
Jun 08, 2023 4.937 4.956 4.899 4.918 6,117,802 -0.01(-0.19%)
Jun 07, 2023 4.918 4.956 4.894 4.928 6,222,941 +0.05(+0.97%)
Jun 06, 2023 4.899 4.899 4.852 4.880 5,568,810 -0.02(-0.39%)
Jun 05, 2023 4.956 4.956 4.899 4.899 3,976,687 -0.08(-1.53%)
Jun 02, 2023 4.956 4.985 4.933 4.975 5,345,950 +0.04(+0.77%)
Jun 01, 2023 4.894 4.956 4.880 4.937 5,310,376 +0.03(+0.58%)
May 31, 2023 4.928 4.943 4.861 4.909 6,897,900 -0.06(-1.15%)
May 30, 2023 5.013 5.018 4.947 4.966 5,866,143 -0.03(-0.57%)
May 26, 2023 4.909 5.013 4.909 4.994 8,405,355 +0.10(+2.14%)
May 25, 2023 4.918 4.928 4.861 4.890 6,004,428 +0.02(+0.39%)
May 24, 2023 4.947 4.947 4.852 4.871 8,510,788 -0.10(-1.92%)
May 23, 2023 5.023 5.032 4.956 4.966 8,535,568 -0.08(-1.51%)
May 22, 2023 5.004 5.042 4.985 5.042 10,680,415 +0.03(+0.57%)
May 19, 2023 4.975 5.023 4.975 5.013 9,421,317 +0.02(+0.38%)
May 18, 2023 4.975 4.994 4.947 4.994 7,433,478 -0.01(-0.19%)
May 17, 2023 4.928 5.013 4.899 5.004 8,017,526 +0.08(+1.54%)
May 16, 2023 4.956 4.985 4.909 4.928 7,292,789 -0.11(-2.26%)
May 15, 2023 4.966 5.051 4.966 5.042 5,388,036 +0.12(+2.51%)
May 12, 2023 4.928 4.956 4.880 4.918 10,937,539 +0.02(+0.39%)
May 11, 2023 4.985 4.985 4.899 4.899 9,055,813 -0.16(-3.20%)
May 10, 2023 5.051 5.071 5.004 5.061 14,014,695 -0.01(-0.19%)
May 09, 2023 5.071 5.080 5.051 5.071 8,435,902 -0.12(-2.38%)
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%)
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.