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

Ericsson ADR (NQ: ERIC )

5.180 -0.060 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 5.323 5.372 5.293 5.313 16,230,841 +0.02(+0.37%)
Feb 28, 2024 5.303 5.323 5.254 5.293 17,584,684 -0.09(-1.63%)
Feb 27, 2024 5.313 5.381 5.308 5.381 9,862,941 +0.09(+1.66%)
Feb 26, 2024 5.323 5.342 5.284 5.293 12,144,871 -0.04(-0.73%)
Feb 23, 2024 5.332 5.352 5.293 5.332 12,458,084 +0.00(+0.00%)
Feb 22, 2024 5.293 5.342 5.284 5.332 13,730,929 +0.11(+2.06%)
Feb 21, 2024 5.186 5.225 5.171 5.225 22,313,492 -0.01(-0.19%)
Feb 20, 2024 5.225 5.303 5.215 5.235 20,580,926 +0.04(+0.75%)
Feb 16, 2024 5.196 5.235 5.157 5.196 14,564,790 -0.03(-0.56%)
Feb 15, 2024 5.206 5.264 5.196 5.225 16,170,588 +0.04(+0.75%)
Feb 14, 2024 5.118 5.186 5.092 5.186 18,205,090 +0.10(+1.92%)
Feb 13, 2024 5.166 5.215 5.079 5.088 25,302,732 -0.25(-4.75%)
Feb 12, 2024 5.284 5.362 5.284 5.342 12,196,329 -0.02(-0.36%)
Feb 09, 2024 5.362 5.367 5.284 5.362 21,504,130 +0.10(+1.86%)
Feb 08, 2024 5.254 5.284 5.245 5.264 11,461,832 +0.04(+0.75%)
Feb 07, 2024 5.225 5.243 5.186 5.225 15,667,955 -0.03(-0.56%)
Feb 06, 2024 5.186 5.274 5.176 5.254 22,287,834 +0.07(+1.32%)
Feb 05, 2024 5.206 5.235 5.186 5.186 19,303,276 -0.12(-2.21%)
Feb 02, 2024 5.323 5.329 5.225 5.303 27,586,618 -0.07(-1.27%)
Feb 01, 2024 5.342 5.401 5.323 5.372 21,654,624 -0.01(-0.18%)
Jan 31, 2024 5.420 5.469 5.372 5.381 22,433,988 -0.16(-2.82%)
Jan 30, 2024 5.547 5.562 5.489 5.538 14,115,647 -0.11(-1.90%)
Jan 29, 2024 5.606 5.655 5.586 5.645 18,427,544 +0.00(+0.00%)
Jan 26, 2024 5.616 5.665 5.606 5.645 13,250,972 +0.02(+0.35%)
Jan 25, 2024 5.596 5.665 5.596 5.625 19,288,364 +0.10(+1.77%)
Jan 24, 2024 5.752 5.772 5.489 5.528 34,976,092 -0.22(-3.90%)
Jan 23, 2024 5.821 6.016 5.743 5.752 28,142,194 +0.05(+0.86%)
Jan 22, 2024 5.684 5.733 5.645 5.704 24,102,918 -0.05(-0.85%)
Jan 19, 2024 5.733 5.782 5.684 5.752 19,932,494 -0.24(-4.07%)
Jan 18, 2024 5.948 5.997 5.933 5.997 13,043,275 +0.09(+1.49%)
Jan 17, 2024 5.918 5.923 5.870 5.909 16,752,823 -0.05(-0.82%)
Jan 16, 2024 5.977 5.997 5.919 5.958 13,317,218 -0.13(-2.09%)
Jan 12, 2024 6.075 6.104 6.055 6.085 15,128,430 +0.07(+1.14%)
Jan 11, 2024 6.124 6.133 5.948 6.016 19,153,158 -0.01(-0.16%)
Jan 10, 2024 5.967 6.036 5.958 6.026 12,336,934 +0.06(+0.98%)
Jan 09, 2024 5.948 5.987 5.909 5.967 12,765,937 -0.05(-0.81%)
Jan 08, 2024 5.948 6.016 5.909 6.016 12,676,390 +0.11(+1.82%)
Jan 05, 2024 5.948 6.006 5.870 5.909 12,033,348 -0.10(-1.63%)
Jan 04, 2024 5.997 6.045 5.967 6.006 12,797,766 +0.07(+1.15%)
Jan 03, 2024 5.997 5.997 5.918 5.938 21,612,626 -0.12(-1.94%)
Jan 02, 2024 6.114 6.153 6.045 6.055 14,842,563 -0.10(-1.59%)
Dec 29, 2023 6.124 6.202 6.104 6.153 7,490,345 -0.03(-0.47%)
Dec 28, 2023 6.172 6.202 6.163 6.182 4,545,401 -0.01(-0.16%)
Dec 27, 2023 6.172 6.211 6.158 6.192 8,460,394 +0.10(+1.60%)
Dec 26, 2023 6.065 6.114 6.040 6.094 3,435,289 +0.02(+0.32%)
Dec 22, 2023 6.094 6.153 6.055 6.075 7,827,910 +0.06(+0.97%)
Dec 21, 2023 5.967 6.026 5.928 6.016 13,459,425 +0.09(+1.48%)
Dec 20, 2023 5.958 6.036 5.918 5.928 13,474,104 -0.02(-0.33%)
Dec 19, 2023 5.899 5.958 5.884 5.948 9,724,231 +0.12(+2.01%)
Dec 18, 2023 5.850 5.850 5.801 5.831 9,084,971 -0.02(-0.33%)
Dec 15, 2023 5.870 5.879 5.787 5.850 19,650,050 -0.05(-0.83%)
Dec 14, 2023 5.860 5.948 5.831 5.899 14,023,494 +0.22(+3.96%)
Dec 13, 2023 5.606 5.684 5.508 5.674 16,523,196 +0.09(+1.57%)
Dec 12, 2023 5.635 5.635 5.577 5.586 8,756,087 +0.04(+0.70%)
Dec 11, 2023 5.567 5.586 5.528 5.547 9,374,209 +0.02(+0.35%)
Dec 08, 2023 5.528 5.586 5.508 5.528 12,667,130 +0.07(+1.25%)
Dec 07, 2023 5.362 5.469 5.313 5.459 19,156,190 +0.03(+0.54%)
Dec 06, 2023 5.450 5.489 5.401 5.430 16,073,202 +0.10(+1.83%)
Dec 05, 2023 5.313 5.440 5.206 5.332 52,961,628 +0.21(+4.00%)
Dec 04, 2023 4.991 5.157 4.971 5.127 34,335,372 +0.22(+4.58%)
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.