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

Ericsson ADR (NQ: ERIC )

5.260 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 4.894 4.942 4.884 4.913 4,543,033 +0.01(+0.19%)
Aug 30, 2023 4.894 4.923 4.884 4.904 6,579,115 +0.03(+0.59%)
Aug 29, 2023 4.808 4.875 4.794 4.875 6,587,979 +0.11(+2.40%)
Aug 28, 2023 4.723 4.761 4.723 4.761 5,712,653 +0.05(+1.01%)
Aug 25, 2023 4.694 4.732 4.656 4.713 5,571,382 +0.06(+1.23%)
Aug 24, 2023 4.704 4.742 4.646 4.656 6,161,345 -0.07(-1.41%)
Aug 23, 2023 4.694 4.742 4.680 4.723 6,549,206 +0.01(+0.20%)
Aug 22, 2023 4.761 4.761 4.704 4.713 6,734,366 +0.01(+0.20%)
Aug 21, 2023 4.675 4.718 4.646 4.704 7,100,511 +0.03(+0.61%)
Aug 18, 2023 4.637 4.694 4.618 4.675 7,749,302 +0.02(+0.41%)
Aug 17, 2023 4.685 4.694 4.642 4.656 7,062,366 +0.05(+1.03%)
Aug 16, 2023 4.627 4.646 4.599 4.608 11,530,620 -0.07(-1.43%)
Aug 15, 2023 4.713 4.732 4.675 4.675 6,728,996 -0.10(-2.00%)
Aug 14, 2023 4.694 4.770 4.685 4.770 12,815,904 +0.07(+1.42%)
Aug 11, 2023 4.704 4.723 4.675 4.704 5,009,348 -0.10(-2.18%)
Aug 10, 2023 4.837 4.884 4.799 4.808 10,381,416 +0.05(+1.00%)
Aug 09, 2023 4.742 4.780 4.732 4.761 13,296,001 +0.03(+0.60%)
Aug 08, 2023 4.685 4.732 4.675 4.732 8,756,524 -0.06(-1.19%)
Aug 07, 2023 4.789 4.808 4.770 4.789 7,298,640 +0.01(+0.20%)
Aug 04, 2023 4.742 4.818 4.727 4.780 12,066,130 +0.10(+2.24%)
Aug 03, 2023 4.675 4.723 4.656 4.675 12,505,525 -0.09(-1.80%)
Aug 02, 2023 4.761 4.761 4.732 4.761 14,112,704 -0.06(-1.19%)
Aug 01, 2023 4.789 4.827 4.780 4.818 5,926,279 +0.01(+0.20%)
Jul 31, 2023 4.799 4.837 4.789 4.808 8,150,328 -0.02(-0.39%)
Jul 28, 2023 4.846 4.865 4.818 4.827 4,977,523 +0.00(+0.00%)
Jul 27, 2023 4.923 4.923 4.818 4.827 4,949,842 -0.09(-1.74%)
Jul 26, 2023 4.832 4.913 4.832 4.913 5,620,341 +0.02(+0.39%)
Jul 25, 2023 4.856 4.904 4.846 4.894 6,820,729 +0.02(+0.39%)
Jul 24, 2023 4.865 4.894 4.856 4.875 6,695,918 +0.08(+1.59%)
Jul 21, 2023 4.884 4.884 4.789 4.799 8,810,447 -0.06(-1.18%)
Jul 20, 2023 4.808 4.904 4.780 4.856 19,191,962 +0.02(+0.39%)
Jul 19, 2023 4.742 4.837 4.733 4.837 12,616,989 +0.16(+3.46%)
Jul 18, 2023 4.685 4.713 4.656 4.675 18,487,262 -0.01(-0.20%)
Jul 17, 2023 4.685 4.732 4.637 4.685 21,581,638 -0.10(-2.09%)
Jul 14, 2023 4.913 4.951 4.770 4.784 29,186,110 -0.68(-12.46%)
Jul 13, 2023 5.427 5.475 5.410 5.465 11,434,571 +0.10(+1.77%)
Jul 12, 2023 5.380 5.408 5.341 5.370 14,578,785 +0.11(+2.17%)
Jul 11, 2023 5.170 5.256 5.151 5.256 11,215,057 +0.13(+2.60%)
Jul 10, 2023 5.084 5.142 5.075 5.122 13,017,280 +0.00(+0.00%)
Jul 07, 2023 5.056 5.151 5.051 5.122 10,554,065 +0.06(+1.13%)
Jul 06, 2023 5.056 5.075 5.008 5.065 9,138,839 -0.04(-0.75%)
Jul 05, 2023 5.132 5.132 5.103 5.103 6,908,375 -0.10(-2.01%)
Jul 03, 2023 5.199 5.218 5.199 5.208 2,956,892 +0.02(+0.37%)
Jun 30, 2023 5.122 5.189 5.113 5.189 11,989,129 +0.10(+1.87%)
Jun 29, 2023 5.075 5.122 5.051 5.094 15,555,408 +0.19(+3.88%)
Jun 28, 2023 4.904 4.932 4.884 4.904 10,618,034 +0.01(+0.19%)
Jun 27, 2023 4.789 4.894 4.780 4.894 10,466,277 +0.08(+1.58%)
Jun 26, 2023 4.827 4.856 4.808 4.818 4,728,251 +0.02(+0.40%)
Jun 23, 2023 4.799 4.856 4.770 4.799 11,345,566 -0.03(-0.59%)
Jun 22, 2023 4.884 4.884 4.789 4.827 9,902,109 -0.13(-2.69%)
Jun 21, 2023 5.018 5.018 4.951 4.961 4,489,732 -0.10(-1.88%)
Jun 20, 2023 5.084 5.103 5.037 5.056 5,666,517 -0.11(-2.21%)
Jun 16, 2023 5.208 5.208 5.151 5.170 10,262,480 +0.01(+0.18%)
Jun 15, 2023 5.075 5.161 5.067 5.161 6,684,663 +0.11(+2.26%)
Jun 14, 2023 5.056 5.103 5.027 5.046 8,547,211 -0.01(-0.19%)
Jun 13, 2023 5.065 5.084 5.037 5.056 4,455,687 +0.02(+0.38%)
Jun 12, 2023 4.913 5.037 4.894 5.037 10,581,548 +0.11(+2.32%)
Jun 09, 2023 4.932 4.970 4.913 4.923 6,711,279 +0.00(+0.00%)
Jun 08, 2023 4.942 4.961 4.904 4.923 6,112,512 -0.01(-0.19%)
Jun 07, 2023 4.923 4.961 4.899 4.932 6,217,560 +0.05(+0.97%)
Jun 06, 2023 4.904 4.904 4.856 4.884 5,563,995 -0.02(-0.39%)
Jun 05, 2023 4.961 4.961 4.904 4.904 3,973,248 -0.08(-1.53%)
Jun 02, 2023 4.961 4.989 4.937 4.980 5,341,327 +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.