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

Ericsson ADR (NQ: ERIC )

5.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 22, 2023 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 (%)
Mar 22, 2023 5.400 5.460 5.320 5.320 5,861,153 -0.07(-1.30%)
Mar 21, 2023 5.410 5.445 5.380 5.390 3,488,191 +0.05(+0.94%)
Mar 20, 2023 5.340 5.379 5.280 5.340 11,197,922 +0.05(+0.95%)
Mar 17, 2023 5.280 5.310 5.220 5.290 7,326,016 -0.07(-1.31%)
Mar 16, 2023 5.230 5.360 5.221 5.360 7,940,035 +0.06(+1.13%)
Mar 15, 2023 5.270 5.315 5.230 5.300 9,247,498 -0.20(-3.64%)
Mar 14, 2023 5.490 5.510 5.445 5.500 7,645,952 +0.03(+0.55%)
Mar 13, 2023 5.410 5.530 5.380 5.470 18,083,228 +0.06(+1.11%)
Mar 10, 2023 5.500 5.510 5.400 5.410 8,050,803 -0.13(-2.35%)
Mar 09, 2023 5.540 5.620 5.500 5.540 8,454,251 +0.02(+0.36%)
Mar 08, 2023 5.500 5.560 5.485 5.520 4,145,707 +0.01(+0.18%)
Mar 07, 2023 5.620 5.630 5.500 5.510 5,615,376 -0.11(-1.96%)
Mar 06, 2023 5.670 5.690 5.620 5.620 4,192,379 -0.08(-1.40%)
Mar 03, 2023 5.690 5.710 5.650 5.700 13,284,478 +0.19(+3.45%)
Mar 02, 2023 5.470 5.520 5.440 5.510 7,314,993 +0.05(+0.92%)
Mar 01, 2023 5.500 5.530 5.460 5.460 5,741,240 -0.04(-0.73%)
Feb 28, 2023 5.510 5.540 5.500 5.500 6,220,539 -0.04(-0.72%)
Feb 27, 2023 5.570 5.590 5.520 5.540 10,025,563 +0.05(+0.91%)
Feb 24, 2023 5.510 5.525 5.470 5.490 6,129,439 -0.10(-1.79%)
Feb 23, 2023 5.600 5.640 5.540 5.590 7,338,580 +0.04(+0.72%)
Feb 22, 2023 5.590 5.600 5.530 5.550 8,928,357 -0.06(-1.07%)
Feb 21, 2023 5.740 5.750 5.580 5.610 16,394,128 -0.15(-2.60%)
Feb 17, 2023 5.720 5.760 5.680 5.760 5,377,004 -0.03(-0.52%)
Feb 16, 2023 5.780 5.850 5.780 5.790 7,533,164 -0.02(-0.34%)
Feb 15, 2023 5.690 5.830 5.680 5.810 18,173,744 +0.01(+0.17%)
Feb 14, 2023 5.700 5.800 5.680 5.800 8,000,829 +0.12(+2.11%)
Feb 13, 2023 5.680 5.720 5.665 5.680 4,668,930 -0.01(-0.18%)
Feb 10, 2023 5.660 5.700 5.650 5.690 5,728,506 -0.03(-0.52%)
Feb 09, 2023 5.820 5.830 5.700 5.720 6,546,338 +0.01(+0.18%)
Feb 08, 2023 5.790 5.810 5.710 5.710 7,625,332 -0.09(-1.55%)
Feb 07, 2023 5.640 5.810 5.630 5.800 12,285,926 +0.07(+1.22%)
Feb 06, 2023 5.810 5.830 5.710 5.730 11,880,380 -0.18(-3.05%)
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%)
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.