Skip to main content

Ericsson ADR (NQ: ERIC )

5.440 +0.020 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 5.450 5.500 5.420 5.440 15,851,827 +0.02(+0.37%)
Feb 28, 2024 5.430 5.450 5.380 5.420 17,174,056 -0.09(-1.63%)
Feb 27, 2024 5.440 5.510 5.435 5.510 9,632,627 +0.09(+1.66%)
Feb 26, 2024 5.450 5.470 5.410 5.420 11,861,270 -0.04(-0.73%)
Feb 23, 2024 5.460 5.480 5.420 5.460 12,167,169 +0.00(+0.00%)
Feb 22, 2024 5.420 5.470 5.410 5.460 13,410,291 +0.11(+2.06%)
Feb 21, 2024 5.310 5.350 5.295 5.350 21,792,438 -0.01(-0.19%)
Feb 20, 2024 5.350 5.430 5.340 5.360 20,100,330 +0.04(+0.75%)
Feb 16, 2024 5.320 5.360 5.280 5.320 14,224,680 -0.03(-0.56%)
Feb 15, 2024 5.330 5.390 5.330 5.350 15,792,981 +0.04(+0.75%)
Feb 14, 2024 5.240 5.310 5.214 5.310 17,779,970 +0.10(+1.92%)
Feb 13, 2024 5.290 5.340 5.200 5.210 24,711,876 -0.26(-4.75%)
Feb 12, 2024 5.410 5.490 5.410 5.470 11,911,527 -0.02(-0.36%)
Feb 09, 2024 5.490 5.495 5.410 5.490 21,001,960 +0.10(+1.86%)
Feb 08, 2024 5.380 5.410 5.370 5.390 11,194,181 +0.04(+0.75%)
Feb 07, 2024 5.350 5.369 5.310 5.350 15,302,085 -0.03(-0.56%)
Feb 06, 2024 5.310 5.400 5.300 5.380 21,767,380 +0.07(+1.32%)
Feb 05, 2024 5.330 5.360 5.310 5.310 18,852,516 -0.12(-2.21%)
Feb 02, 2024 5.450 5.456 5.350 5.430 26,942,430 -0.07(-1.27%)
Feb 01, 2024 5.470 5.530 5.450 5.500 21,148,956 -0.01(-0.18%)
Jan 31, 2024 5.550 5.600 5.500 5.510 21,910,120 -0.16(-2.82%)
Jan 30, 2024 5.680 5.695 5.620 5.670 13,786,026 -0.11(-1.90%)
Jan 29, 2024 5.740 5.790 5.720 5.780 17,997,234 +0.00(+0.00%)
Jan 26, 2024 5.750 5.800 5.740 5.780 12,941,542 +0.02(+0.35%)
Jan 25, 2024 5.730 5.800 5.730 5.760 18,837,952 +0.10(+1.77%)
Jan 24, 2024 5.890 5.910 5.620 5.660 34,159,348 -0.23(-3.90%)
Jan 23, 2024 5.960 6.160 5.880 5.890 27,428,764 +0.05(+0.86%)
Jan 22, 2024 5.820 5.870 5.780 5.840 23,540,078 -0.05(-0.85%)
Jan 19, 2024 5.870 5.920 5.820 5.890 19,467,040 -0.25(-4.07%)
Jan 18, 2024 6.090 6.140 6.075 6.140 12,738,695 +0.09(+1.49%)
Jan 17, 2024 6.060 6.065 6.010 6.050 16,361,620 -0.05(-0.82%)
Jan 16, 2024 6.120 6.140 6.060 6.100 13,006,241 -0.13(-2.09%)
Jan 12, 2024 6.220 6.250 6.200 6.230 14,775,159 +0.07(+1.14%)
Jan 11, 2024 6.270 6.280 6.090 6.160 18,705,904 -0.01(-0.16%)
Jan 10, 2024 6.110 6.180 6.100 6.170 12,048,851 +0.06(+0.98%)
Jan 09, 2024 6.090 6.130 6.050 6.110 12,467,833 -0.05(-0.81%)
Jan 08, 2024 6.090 6.160 6.050 6.160 12,380,377 +0.11(+1.82%)
Jan 05, 2024 6.090 6.150 6.010 6.050 11,752,351 -0.10(-1.63%)
Jan 04, 2024 6.140 6.190 6.110 6.150 12,498,919 +0.07(+1.15%)
Jan 03, 2024 6.140 6.140 6.060 6.080 21,107,938 -0.12(-1.94%)
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.