Skip to main content

Ericsson ADR (NQ: ERIC )

5.910 -0.090 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 5.900 5.990 5.880 5.910 17,742,490 -0.09(-1.50%)
Feb 02, 2023 5.920 6.045 5.900 6.000 9,700,998 +0.12(+2.04%)
Feb 01, 2023 5.780 5.910 5.730 5.880 13,640,405 +0.11(+1.91%)
Jan 31, 2023 5.700 5.770 5.680 5.770 8,314,431 +0.02(+0.35%)
Jan 30, 2023 5.770 5.800 5.750 5.750 10,854,958 -0.07(-1.20%)
Jan 27, 2023 5.790 5.840 5.760 5.820 9,869,073 -0.05(-0.85%)
Jan 26, 2023 5.790 5.900 5.760 5.870 10,798,284 +0.13(+2.26%)
Jan 25, 2023 5.710 5.760 5.660 5.740 15,863,163 +0.01(+0.17%)
Jan 24, 2023 5.730 5.795 5.710 5.730 15,180,789 -0.11(-1.88%)
Jan 23, 2023 5.840 5.910 5.820 5.840 13,064,890 +0.16(+2.82%)
Jan 20, 2023 5.670 5.740 5.500 5.680 26,355,112 -0.25(-4.22%)
Jan 19, 2023 5.990 5.990 5.920 5.930 13,278,516 -0.10(-1.66%)
Jan 18, 2023 6.140 6.185 6.030 6.030 11,142,928 -0.03(-0.50%)
Jan 17, 2023 6.100 6.110 6.000 6.060 14,934,768 +0.00(+0.00%)
Jan 13, 2023 6.130 6.140 6.060 6.060 10,924,261 -0.27(-4.27%)
Jan 12, 2023 6.430 6.430 6.270 6.330 28,811,802 +0.33(+5.50%)
Jan 11, 2023 6.030 6.059 5.970 6.000 7,172,758 -0.06(-0.99%)
Jan 10, 2023 6.040 6.096 6.035 6.060 4,832,529 -0.02(-0.33%)
Jan 09, 2023 6.070 6.175 6.070 6.080 5,792,409 -0.04(-0.65%)
Jan 06, 2023 6.020 6.130 5.940 6.120 8,202,442 +0.12(+2.00%)
Jan 05, 2023 5.940 6.010 5.920 6.000 6,861,920 -0.01(-0.17%)
Jan 04, 2023 6.050 6.070 5.975 6.010 9,745,555 +0.07(+1.18%)
Jan 03, 2023 5.880 5.950 5.860 5.940 8,073,633 +0.10(+1.71%)
Dec 30, 2022 5.860 5.865 5.770 5.840 6,844,574 -0.08(-1.35%)
Dec 29, 2022 5.810 5.950 5.810 5.920 10,861,482 +0.16(+2.78%)
Dec 28, 2022 5.870 5.900 5.750 5.760 7,919,762 -0.14(-2.37%)
Dec 27, 2022 5.920 5.920 5.850 5.900 4,426,318 +0.01(+0.17%)
Dec 23, 2022 5.820 5.900 5.800 5.890 9,052,460 +0.06(+1.03%)
Dec 22, 2022 5.800 5.840 5.730 5.830 6,265,881 -0.01(-0.17%)
Dec 21, 2022 5.830 5.850 5.780 5.840 9,938,146 +0.08(+1.39%)
Dec 20, 2022 5.800 5.820 5.750 5.760 9,264,278 -0.05(-0.86%)
Dec 19, 2022 5.910 5.920 5.780 5.810 13,557,730 +0.10(+1.75%)
Dec 16, 2022 5.840 5.848 5.670 5.710 20,531,332 -0.39(-6.39%)
Dec 15, 2022 6.390 6.410 6.090 6.100 12,640,640 -0.42(-6.44%)
Dec 14, 2022 6.480 6.600 6.449 6.520 14,051,071 -0.08(-1.21%)
Dec 13, 2022 6.790 6.815 6.560 6.600 13,862,170 +0.00(+0.00%)
Dec 12, 2022 6.550 6.610 6.485 6.600 12,742,849 +0.15(+2.33%)
Dec 09, 2022 6.680 6.700 6.450 6.450 15,110,356 +0.05(+0.78%)
Dec 08, 2022 6.370 6.450 6.345 6.400 7,692,384 +0.07(+1.11%)
Dec 07, 2022 6.360 6.410 6.290 6.330 6,594,937 -0.05(-0.78%)
Dec 06, 2022 6.480 6.490 6.335 6.380 11,644,935 -0.09(-1.39%)
Dec 05, 2022 6.550 6.600 6.460 6.470 7,944,267 -0.08(-1.22%)
Dec 02, 2022 6.510 6.610 6.505 6.550 8,039,759 +0.03(+0.46%)
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.