Skip to main content

Ericsson ADR (NQ: ERIC )

5.540 +0.030 (+0.54%)
Streaming Delayed Price Updated: 11:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 6.270 6.350 6.250 6.300 7,315,435 -0.03(-0.47%)
Dec 28, 2023 6.320 6.350 6.310 6.330 4,439,259 -0.01(-0.16%)
Dec 27, 2023 6.320 6.360 6.305 6.340 8,262,831 +0.10(+1.60%)
Dec 26, 2023 6.210 6.260 6.185 6.240 3,355,070 +0.02(+0.32%)
Dec 22, 2023 6.240 6.300 6.200 6.220 7,645,117 +0.06(+0.97%)
Dec 21, 2023 6.110 6.170 6.070 6.160 13,145,127 +0.09(+1.48%)
Dec 20, 2023 6.100 6.180 6.060 6.070 13,159,464 -0.02(-0.33%)
Dec 19, 2023 6.040 6.100 6.025 6.090 9,497,156 +0.12(+2.01%)
Dec 18, 2023 5.990 5.990 5.940 5.970 8,872,823 -0.02(-0.33%)
Dec 15, 2023 6.010 6.020 5.925 5.990 19,191,192 -0.05(-0.83%)
Dec 14, 2023 6.000 6.090 5.970 6.040 13,696,025 +0.23(+3.96%)
Dec 13, 2023 5.740 5.820 5.640 5.810 16,137,355 +0.09(+1.57%)
Dec 12, 2023 5.770 5.770 5.710 5.720 8,551,619 +0.04(+0.70%)
Dec 11, 2023 5.700 5.720 5.660 5.680 9,155,307 +0.02(+0.35%)
Dec 08, 2023 5.660 5.720 5.640 5.660 12,371,334 +0.07(+1.25%)
Dec 07, 2023 5.490 5.600 5.440 5.590 18,708,864 +0.03(+0.54%)
Dec 06, 2023 5.580 5.620 5.530 5.560 15,697,869 +0.10(+1.83%)
Dec 05, 2023 5.440 5.570 5.330 5.460 51,724,896 +0.21(+4.00%)
Dec 04, 2023 5.110 5.280 5.090 5.250 33,533,588 +0.23(+4.58%)
Dec 01, 2023 4.890 5.050 4.860 5.020 16,053,725 +0.13(+2.66%)
Nov 30, 2023 4.970 4.975 4.880 4.890 8,419,699 -0.12(-2.40%)
Nov 29, 2023 5.020 5.070 5.000 5.010 9,175,554 +0.07(+1.42%)
Nov 28, 2023 4.920 4.960 4.920 4.940 6,614,786 +0.00(+0.00%)
Nov 27, 2023 4.960 4.980 4.930 4.940 5,260,409 -0.03(-0.60%)
Nov 24, 2023 4.980 5.000 4.970 4.970 2,851,981 +0.03(+0.61%)
Nov 22, 2023 4.990 5.000 4.925 4.940 6,275,093 -0.01(-0.20%)
Nov 21, 2023 5.000 5.030 4.950 4.950 6,925,688 -0.09(-1.79%)
Nov 20, 2023 4.970 5.050 4.955 5.040 9,464,464 +0.12(+2.44%)
Nov 17, 2023 4.930 4.930 4.880 4.920 5,156,134 +0.08(+1.65%)
Nov 16, 2023 4.820 4.870 4.790 4.840 8,791,682 -0.03(-0.62%)
Nov 15, 2023 4.860 4.920 4.850 4.870 5,522,470 +0.07(+1.46%)
Nov 14, 2023 4.770 4.810 4.750 4.800 8,138,469 +0.22(+4.80%)
Nov 13, 2023 4.580 4.610 4.560 4.580 8,798,642 -0.04(-0.87%)
Nov 10, 2023 4.570 4.620 4.540 4.620 6,107,289 +0.01(+0.22%)
Nov 09, 2023 4.660 4.670 4.580 4.610 6,150,838 -0.01(-0.22%)
Nov 08, 2023 4.620 4.660 4.600 4.620 8,191,240 +0.01(+0.22%)
Nov 07, 2023 4.610 4.650 4.580 4.610 7,514,273 -0.03(-0.65%)
Nov 06, 2023 4.670 4.675 4.620 4.640 4,553,546 -0.03(-0.64%)
Nov 03, 2023 4.590 4.700 4.590 4.670 7,736,719 +0.12(+2.64%)
Nov 02, 2023 4.490 4.550 4.480 4.550 5,850,185 +0.12(+2.71%)
Nov 01, 2023 4.440 4.490 4.385 4.430 9,344,652 -0.03(-0.67%)
Oct 31, 2023 4.400 4.480 4.400 4.460 12,962,637 +0.10(+2.29%)
Oct 30, 2023 4.340 4.370 4.330 4.360 6,243,895 +0.00(+0.00%)
Oct 27, 2023 4.430 4.440 4.330 4.360 13,606,678 -0.03(-0.68%)
Oct 26, 2023 4.430 4.460 4.390 4.390 17,950,066 -0.03(-0.68%)
Oct 25, 2023 4.420 4.450 4.385 4.420 17,871,814 -0.01(-0.23%)
Oct 24, 2023 4.400 4.430 4.350 4.430 12,176,415 +0.00(+0.00%)
Oct 23, 2023 4.470 4.480 4.420 4.430 9,024,397 -0.06(-1.34%)
Oct 20, 2023 4.440 4.510 4.435 4.490 8,890,064 +0.07(+1.58%)
Oct 19, 2023 4.420 4.505 4.379 4.420 15,488,579 -0.06(-1.34%)
Oct 18, 2023 4.510 4.530 4.430 4.480 17,556,484 -0.14(-3.03%)
Oct 17, 2023 4.560 4.650 4.480 4.620 22,669,336 -0.14(-2.94%)
Oct 16, 2023 4.880 4.910 4.690 4.760 24,042,336 -0.01(-0.21%)
Oct 13, 2023 4.830 4.845 4.760 4.770 10,909,729 -0.06(-1.24%)
Oct 12, 2023 4.960 4.960 4.810 4.830 19,948,182 +0.13(+2.77%)
Oct 11, 2023 4.890 4.905 4.670 4.700 21,596,152 -0.15(-3.09%)
Oct 10, 2023 4.910 4.920 4.840 4.850 9,903,102 -0.01(-0.21%)
Oct 09, 2023 4.810 4.870 4.800 4.860 7,318,516 +0.10(+2.10%)
Oct 06, 2023 4.660 4.770 4.620 4.760 10,624,438 +0.06(+1.28%)
Oct 05, 2023 4.770 4.770 4.670 4.700 10,304,711 -0.03(-0.63%)
Oct 04, 2023 4.840 4.850 4.690 4.730 16,741,514 -0.11(-2.27%)
Oct 03, 2023 4.820 4.870 4.800 4.840 10,709,703 +0.08(+1.68%)
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.