Skip to main content
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 +0.11(+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%)
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.