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

Ericsson ADR (NQ: ERIC )

5.060 +0.130 (+2.64%)
Official Closing Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Apr 28, 2023 5.161 5.246 5.151 5.227 9,952,908 +0.10(+1.86%)
Apr 27, 2023 5.027 5.142 5.008 5.132 13,069,838 +0.11(+2.28%)
Apr 26, 2023 4.999 5.037 4.999 5.018 10,552,401 +0.04(+0.76%)
Apr 25, 2023 5.018 5.037 4.980 4.980 10,501,229 -0.08(-1.51%)
Apr 24, 2023 5.075 5.094 5.046 5.056 6,704,566 +0.00(+0.00%)
Apr 21, 2023 5.084 5.094 5.037 5.056 16,045,748 +0.00(+0.00%)
Apr 20, 2023 5.027 5.075 4.992 5.056 18,673,852 -0.10(-1.85%)
Apr 19, 2023 5.132 5.170 5.094 5.151 20,691,618 +0.02(+0.37%)
Apr 18, 2023 5.351 5.361 5.113 5.132 37,402,860 -0.50(-8.95%)
Apr 17, 2023 5.703 5.713 5.618 5.637 12,950,594 -0.04(-0.67%)
Apr 14, 2023 5.732 5.746 5.656 5.675 12,214,035 -0.01(-0.17%)
Apr 13, 2023 5.618 5.694 5.608 5.684 18,032,642 +0.16(+2.93%)
Apr 12, 2023 5.637 5.646 5.522 5.522 13,776,950 -0.03(-0.51%)
Apr 11, 2023 5.580 5.608 5.551 5.551 5,775,672 -0.06(-1.02%)
Apr 10, 2023 5.570 5.608 5.503 5.608 6,502,844 +0.01(+0.17%)
Apr 06, 2023 5.599 5.646 5.580 5.599 9,269,110 +0.02(+0.34%)
Apr 05, 2023 5.560 5.599 5.522 5.580 8,846,825 +0.03(+0.51%)
Apr 04, 2023 5.541 5.551 5.503 5.551 10,863,330 +0.03(+0.52%)
Apr 03, 2023 5.513 5.546 5.484 5.522 9,283,012 -0.05(-0.85%)
Mar 31, 2023 5.513 5.570 5.503 5.570 6,210,525 +0.07(+1.21%)
Mar 30, 2023 5.437 5.503 5.432 5.503 14,509,016 +0.32(+6.26%)
Mar 29, 2023 5.124 5.179 5.114 5.179 8,554,296 +0.07(+1.46%)
Mar 28, 2023 5.096 5.114 5.058 5.105 7,622,842 -0.03(-0.54%)
Mar 27, 2023 5.114 5.151 5.105 5.133 13,376,908 +0.06(+1.10%)
Mar 24, 2023 4.965 5.086 4.956 5.077 15,973,282 +0.09(+1.87%)
Mar 23, 2023 4.975 5.040 4.938 4.984 9,323,966 +0.04(+0.75%)
Mar 22, 2023 5.021 5.077 4.947 4.947 6,303,235 -0.07(-1.30%)
Mar 21, 2023 5.031 5.063 5.003 5.012 3,751,291 +0.05(+0.94%)
Mar 20, 2023 4.965 5.002 4.910 4.965 12,042,535 +0.05(+0.95%)
Mar 17, 2023 4.910 4.938 4.854 4.919 7,878,587 -0.07(-1.31%)
Mar 16, 2023 4.863 4.984 4.855 4.984 8,538,919 +0.06(+1.13%)
Mar 15, 2023 4.900 4.942 4.863 4.928 9,944,999 -0.19(-3.64%)
Mar 14, 2023 5.105 5.124 5.063 5.114 8,222,654 +0.03(+0.55%)
Mar 13, 2023 5.031 5.142 5.003 5.086 19,447,172 +0.06(+1.11%)
Mar 10, 2023 5.114 5.124 5.021 5.031 8,658,042 -0.12(-2.35%)
Mar 09, 2023 5.151 5.226 5.114 5.151 9,091,920 +0.02(+0.36%)
Mar 08, 2023 5.114 5.170 5.100 5.133 4,458,400 +0.01(+0.18%)
Mar 07, 2023 5.226 5.235 5.114 5.124 6,038,920 -0.10(-1.96%)
Mar 06, 2023 5.272 5.291 5.226 5.226 4,508,593 -0.07(-1.40%)
Mar 03, 2023 5.291 5.310 5.254 5.300 14,286,472 +0.18(+3.45%)
Mar 02, 2023 5.086 5.133 5.058 5.124 7,866,733 +0.05(+0.92%)
Mar 01, 2023 5.114 5.142 5.077 5.077 6,174,278 -0.04(-0.73%)
Feb 28, 2023 5.124 5.151 5.114 5.114 6,689,728 -0.04(-0.72%)
Feb 27, 2023 5.179 5.198 5.133 5.151 10,781,750 +0.05(+0.91%)
Feb 24, 2023 5.124 5.138 5.086 5.105 6,591,757 -0.09(-1.79%)
Feb 23, 2023 5.207 5.244 5.151 5.198 7,892,099 +0.04(+0.72%)
Feb 22, 2023 5.198 5.207 5.142 5.161 9,601,786 -0.06(-1.07%)
Feb 21, 2023 5.337 5.347 5.189 5.217 17,630,670 -0.14(-2.60%)
Feb 17, 2023 5.319 5.356 5.282 5.356 5,782,569 -0.03(-0.52%)
Feb 16, 2023 5.375 5.440 5.375 5.384 8,101,359 -0.02(-0.34%)
Feb 15, 2023 5.291 5.421 5.282 5.403 19,544,514 +0.01(+0.17%)
Feb 14, 2023 5.300 5.393 5.282 5.393 8,604,299 +0.11(+2.11%)
Feb 13, 2023 5.282 5.319 5.268 5.282 5,021,088 -0.01(-0.18%)
Feb 10, 2023 5.263 5.300 5.254 5.291 6,160,583 -0.03(-0.52%)
Feb 09, 2023 5.412 5.421 5.300 5.319 7,040,101 +0.01(+0.18%)
Feb 08, 2023 5.384 5.402 5.310 5.310 8,200,479 -0.08(-1.55%)
Feb 07, 2023 5.244 5.403 5.235 5.393 13,212,603 +0.07(+1.22%)
Feb 06, 2023 5.403 5.421 5.310 5.328 12,776,468 -0.17(-3.05%)
Feb 03, 2023 5.486 5.570 5.468 5.495 19,080,734 -0.08(-1.50%)
Feb 02, 2023 5.505 5.621 5.486 5.579 10,432,704 +0.11(+2.04%)
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.