Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ericsson ADR (NQ: ERIC )

7.460 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Nov 30, 2023 4.853 4.857 4.765 4.774 8,623,440 -0.12(-2.40%)
Nov 29, 2023 4.901 4.950 4.882 4.892 9,397,585 +0.07(+1.42%)
Nov 28, 2023 4.804 4.843 4.804 4.823 6,774,851 +0.00(+0.00%)
Nov 27, 2023 4.843 4.862 4.814 4.823 5,387,701 -0.03(-0.60%)
Nov 24, 2023 4.862 4.882 4.853 4.853 2,920,993 +0.03(+0.61%)
Nov 22, 2023 4.872 4.882 4.809 4.823 6,426,938 -0.01(-0.20%)
Nov 21, 2023 4.882 4.911 4.833 4.833 7,093,276 -0.09(-1.79%)
Nov 20, 2023 4.853 4.931 4.838 4.921 9,693,486 +0.12(+2.44%)
Nov 17, 2023 4.814 4.814 4.765 4.804 5,280,902 +0.08(+1.65%)
Nov 16, 2023 4.706 4.755 4.677 4.726 9,004,424 -0.03(-0.62%)
Nov 15, 2023 4.745 4.804 4.735 4.755 5,656,103 +0.07(+1.46%)
Nov 14, 2023 4.657 4.696 4.638 4.687 8,335,404 +0.21(+4.80%)
Nov 13, 2023 4.472 4.501 4.452 4.472 9,011,552 -0.04(-0.87%)
Nov 10, 2023 4.462 4.511 4.433 4.511 6,255,074 +0.01(+0.22%)
Nov 09, 2023 4.550 4.560 4.472 4.501 6,299,676 -0.01(-0.22%)
Nov 08, 2023 4.511 4.550 4.491 4.511 8,389,452 +0.01(+0.22%)
Nov 07, 2023 4.501 4.540 4.472 4.501 7,696,104 -0.03(-0.65%)
Nov 06, 2023 4.560 4.565 4.511 4.530 4,663,733 -0.03(-0.64%)
Nov 03, 2023 4.482 4.589 4.482 4.560 7,923,933 +0.12(+2.64%)
Nov 02, 2023 4.384 4.442 4.374 4.442 5,991,748 +0.12(+2.71%)
Nov 01, 2023 4.335 4.384 4.281 4.325 9,570,775 -0.03(-0.67%)
Oct 31, 2023 4.296 4.374 4.296 4.355 13,276,308 +0.10(+2.29%)
Oct 30, 2023 4.237 4.267 4.228 4.257 6,394,985 +0.00(+0.00%)
Oct 27, 2023 4.325 4.335 4.228 4.257 13,935,934 -0.03(-0.68%)
Oct 26, 2023 4.325 4.355 4.286 4.286 18,384,424 -0.03(-0.68%)
Oct 25, 2023 4.316 4.345 4.281 4.316 18,304,278 -0.01(-0.23%)
Oct 24, 2023 4.296 4.325 4.247 4.325 12,471,061 +0.00(+0.00%)
Oct 23, 2023 4.364 4.374 4.316 4.325 9,242,770 -0.06(-1.34%)
Oct 20, 2023 4.335 4.403 4.330 4.384 9,105,187 +0.07(+1.58%)
Oct 19, 2023 4.316 4.399 4.276 4.316 15,863,373 -0.06(-1.34%)
Oct 18, 2023 4.403 4.423 4.325 4.374 17,981,318 -0.14(-3.03%)
Oct 17, 2023 4.452 4.540 4.374 4.511 23,217,890 -0.14(-2.94%)
Oct 16, 2023 4.765 4.794 4.579 4.648 24,624,114 -0.01(-0.21%)
Oct 13, 2023 4.716 4.731 4.648 4.657 11,173,724 -0.06(-1.24%)
Oct 12, 2023 4.843 4.843 4.696 4.716 20,430,890 +0.13(+2.77%)
Oct 11, 2023 4.774 4.789 4.560 4.589 22,118,738 -0.15(-3.09%)
Oct 10, 2023 4.794 4.804 4.726 4.735 10,142,738 -0.01(-0.21%)
Oct 09, 2023 4.696 4.755 4.687 4.745 7,495,610 +0.10(+2.10%)
Oct 06, 2023 4.550 4.657 4.511 4.648 10,881,529 +0.06(+1.28%)
Oct 05, 2023 4.657 4.657 4.560 4.589 10,554,065 -0.03(-0.63%)
Oct 04, 2023 4.726 4.735 4.579 4.618 17,146,626 -0.11(-2.27%)
Oct 03, 2023 4.706 4.755 4.687 4.726 10,968,857 +0.08(+1.68%)
Oct 02, 2023 4.687 4.706 4.618 4.648 11,545,343 -0.10(-2.06%)
Sep 29, 2023 4.774 4.794 4.726 4.745 9,761,964 +0.07(+1.46%)
Sep 28, 2023 4.648 4.696 4.628 4.677 7,440,833 +0.04(+0.95%)
Sep 27, 2023 4.652 4.661 4.585 4.633 7,286,912 -0.03(-0.61%)
Sep 26, 2023 4.757 4.757 4.652 4.661 7,448,616 -0.10(-2.00%)
Sep 25, 2023 4.776 4.776 4.757 4.757 8,304,364 -0.10(-2.15%)
Sep 22, 2023 4.861 4.904 4.847 4.861 5,893,738 +0.02(+0.39%)
Sep 21, 2023 4.861 4.899 4.842 4.842 6,067,374 -0.06(-1.17%)
Sep 20, 2023 4.956 4.975 4.885 4.899 7,934,781 +0.02(+0.39%)
Sep 19, 2023 4.852 4.890 4.842 4.880 3,652,818 +0.06(+1.18%)
Sep 18, 2023 4.804 4.842 4.785 4.823 3,684,583 +0.01(+0.20%)
Sep 15, 2023 4.814 4.852 4.804 4.814 8,109,669 -0.03(-0.59%)
Sep 14, 2023 4.785 4.842 4.776 4.842 4,868,398 +0.04(+0.79%)
Sep 13, 2023 4.814 4.842 4.785 4.804 5,660,796 -0.06(-1.17%)
Sep 12, 2023 4.890 4.899 4.852 4.861 5,800,371 -0.06(-1.16%)
Sep 11, 2023 4.937 4.947 4.899 4.918 4,900,980 +0.05(+0.98%)
Sep 08, 2023 4.890 4.918 4.852 4.871 3,959,185 -0.08(-1.54%)
Sep 07, 2023 4.956 4.985 4.928 4.947 9,155,684 -0.08(-1.52%)
Sep 06, 2023 5.013 5.032 4.985 5.023 7,399,221 +0.07(+1.34%)
Sep 05, 2023 4.956 4.975 4.937 4.956 4,514,943 +0.07(+1.36%)
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.