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 (%)
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%)
Dec 01, 2023 4.776 4.932 4.747 4.903 16,437,567 +0.13(+2.66%)
Nov 30, 2023 4.854 4.859 4.766 4.776 8,621,012 -0.12(-2.40%)
Nov 29, 2023 4.903 4.952 4.883 4.893 9,394,940 +0.07(+1.42%)
Nov 28, 2023 4.805 4.844 4.805 4.825 6,772,944 +0.00(+0.00%)
Nov 27, 2023 4.844 4.864 4.815 4.825 5,386,184 -0.03(-0.60%)
Nov 24, 2023 4.864 4.883 4.854 4.854 2,920,171 +0.03(+0.61%)
Nov 22, 2023 4.873 4.883 4.810 4.825 6,425,129 -0.01(-0.20%)
Nov 21, 2023 4.883 4.913 4.834 4.834 7,091,280 -0.09(-1.79%)
Nov 20, 2023 4.854 4.932 4.839 4.922 9,690,758 +0.12(+2.44%)
Nov 17, 2023 4.815 4.815 4.766 4.805 5,279,416 +0.08(+1.65%)
Nov 16, 2023 4.707 4.756 4.678 4.727 9,001,890 -0.03(-0.62%)
Nov 15, 2023 4.747 4.805 4.737 4.756 5,654,511 +0.07(+1.46%)
Nov 14, 2023 4.659 4.698 4.639 4.688 8,333,058 +0.21(+4.80%)
Nov 13, 2023 4.473 4.502 4.454 4.473 9,009,016 -0.04(-0.87%)
Nov 10, 2023 4.463 4.512 4.434 4.512 6,253,313 +0.01(+0.22%)
Nov 09, 2023 4.551 4.561 4.473 4.502 6,297,903 -0.01(-0.22%)
Nov 08, 2023 4.512 4.551 4.493 4.512 8,387,091 +0.01(+0.22%)
Nov 07, 2023 4.502 4.541 4.473 4.502 7,693,938 -0.03(-0.65%)
Nov 06, 2023 4.561 4.566 4.512 4.532 4,662,420 -0.03(-0.64%)
Nov 03, 2023 4.483 4.590 4.483 4.561 7,921,702 +0.12(+2.64%)
Nov 02, 2023 4.385 4.444 4.375 4.444 5,990,062 +0.12(+2.71%)
Nov 01, 2023 4.336 4.385 4.283 4.327 9,568,081 -0.03(-0.67%)
Oct 31, 2023 4.297 4.375 4.297 4.356 13,272,571 +0.10(+2.29%)
Oct 30, 2023 4.239 4.268 4.229 4.258 6,393,185 +0.00(+0.00%)
Oct 27, 2023 4.327 4.336 4.229 4.258 13,932,011 -0.03(-0.68%)
Oct 26, 2023 4.327 4.356 4.287 4.287 18,379,248 -0.03(-0.68%)
Oct 25, 2023 4.317 4.346 4.283 4.317 18,299,126 -0.01(-0.23%)
Oct 24, 2023 4.297 4.327 4.248 4.327 12,467,551 +0.00(+0.00%)
Oct 23, 2023 4.366 4.375 4.317 4.327 9,240,169 -0.06(-1.34%)
Oct 20, 2023 4.336 4.405 4.331 4.385 9,102,624 +0.07(+1.58%)
Oct 19, 2023 4.317 4.400 4.277 4.317 15,858,908 -0.06(-1.34%)
Oct 18, 2023 4.405 4.424 4.327 4.375 17,976,256 -0.14(-3.03%)
Oct 17, 2023 4.454 4.541 4.375 4.512 23,211,356 -0.14(-2.94%)
Oct 16, 2023 4.766 4.795 4.580 4.649 24,617,184 -0.01(-0.21%)
Oct 13, 2023 4.717 4.732 4.649 4.659 11,170,579 -0.06(-1.24%)
Oct 12, 2023 4.844 4.844 4.698 4.717 20,425,140 +0.13(+2.77%)
Oct 11, 2023 4.776 4.790 4.561 4.590 22,112,512 -0.15(-3.09%)
Oct 10, 2023 4.795 4.805 4.727 4.737 10,139,883 -0.01(-0.21%)
Oct 09, 2023 4.698 4.756 4.688 4.747 7,493,500 +0.10(+2.10%)
Oct 06, 2023 4.551 4.659 4.512 4.649 10,878,466 +0.06(+1.28%)
Oct 05, 2023 4.659 4.659 4.561 4.590 10,551,095 -0.03(-0.63%)
Oct 04, 2023 4.727 4.737 4.580 4.620 17,141,800 -0.11(-2.27%)
Oct 03, 2023 4.707 4.756 4.688 4.727 10,965,770 +0.08(+1.68%)
Oct 02, 2023 4.688 4.707 4.620 4.649 11,542,093 -0.10(-2.06%)
Sep 29, 2023 4.776 4.795 4.727 4.747 9,759,216 +0.07(+1.46%)
Sep 28, 2023 4.649 4.698 4.629 4.678 7,438,738 +0.04(+0.89%)
Sep 27, 2023 4.656 4.665 4.589 4.637 7,280,611 -0.03(-0.61%)
Sep 26, 2023 4.761 4.761 4.656 4.665 7,442,175 -0.10(-2.00%)
Sep 25, 2023 4.780 4.780 4.761 4.761 8,297,183 -0.10(-2.15%)
Sep 22, 2023 4.865 4.908 4.851 4.865 5,888,641 +0.02(+0.39%)
Sep 21, 2023 4.865 4.904 4.846 4.846 6,062,127 -0.06(-1.17%)
Sep 20, 2023 4.961 4.980 4.889 4.904 7,927,919 +0.02(+0.39%)
Sep 19, 2023 4.856 4.894 4.846 4.884 3,649,659 +0.06(+1.18%)
Sep 18, 2023 4.808 4.846 4.789 4.827 3,681,397 +0.01(+0.20%)
Sep 15, 2023 4.818 4.856 4.808 4.818 8,102,656 -0.03(-0.59%)
Sep 14, 2023 4.789 4.846 4.780 4.846 4,864,188 +0.04(+0.79%)
Sep 13, 2023 4.818 4.846 4.789 4.808 5,655,901 -0.06(-1.17%)
Sep 12, 2023 4.894 4.904 4.856 4.865 5,795,355 -0.06(-1.16%)
Sep 11, 2023 4.942 4.951 4.904 4.923 4,896,742 +0.05(+0.98%)
Sep 08, 2023 4.894 4.923 4.856 4.875 3,955,761 -0.08(-1.54%)
Sep 07, 2023 4.961 4.989 4.932 4.951 9,147,766 -0.08(-1.52%)
Sep 06, 2023 5.018 5.037 4.989 5.027 7,392,823 +0.07(+1.34%)
Sep 05, 2023 4.961 4.980 4.942 4.961 4,511,039 +0.07(+1.36%)
Sep 01, 2023 4.980 4.989 4.884 4.894 6,023,633 -0.02(-0.39%)
Aug 31, 2023 4.894 4.942 4.884 4.913 4,543,033 +0.01(+0.19%)
Aug 30, 2023 4.894 4.923 4.884 4.904 6,579,115 +0.03(+0.59%)
Aug 29, 2023 4.808 4.875 4.794 4.875 6,587,979 +0.11(+2.40%)
Aug 28, 2023 4.723 4.761 4.723 4.761 5,712,653 +0.05(+1.01%)
Aug 25, 2023 4.694 4.732 4.656 4.713 5,571,382 +0.06(+1.23%)
Aug 24, 2023 4.704 4.742 4.646 4.656 6,161,345 -0.07(-1.41%)
Aug 23, 2023 4.694 4.742 4.680 4.723 6,549,206 +0.01(+0.20%)
Aug 22, 2023 4.761 4.761 4.704 4.713 6,734,366 +0.01(+0.20%)
Aug 21, 2023 4.675 4.718 4.646 4.704 7,100,511 +0.03(+0.61%)
Aug 18, 2023 4.637 4.694 4.618 4.675 7,749,302 +0.02(+0.41%)
Aug 17, 2023 4.685 4.694 4.642 4.656 7,062,366 +0.05(+1.03%)
Aug 16, 2023 4.627 4.646 4.599 4.608 11,530,620 -0.07(-1.43%)
Aug 15, 2023 4.713 4.732 4.675 4.675 6,728,996 -0.10(-2.00%)
Aug 14, 2023 4.694 4.770 4.685 4.770 12,815,904 +0.07(+1.42%)
Aug 11, 2023 4.704 4.723 4.675 4.704 5,009,348 -0.10(-2.18%)
Aug 10, 2023 4.837 4.884 4.799 4.808 10,381,416 +0.05(+1.00%)
Aug 09, 2023 4.742 4.780 4.732 4.761 13,296,001 +0.03(+0.60%)
Aug 08, 2023 4.685 4.732 4.675 4.732 8,756,524 -0.06(-1.19%)
Aug 07, 2023 4.789 4.808 4.770 4.789 7,298,640 +0.01(+0.20%)
Aug 04, 2023 4.742 4.818 4.727 4.780 12,066,130 +0.10(+2.24%)
Aug 03, 2023 4.675 4.723 4.656 4.675 12,505,525 -0.09(-1.80%)
Aug 02, 2023 4.761 4.761 4.732 4.761 14,112,704 -0.06(-1.19%)
Aug 01, 2023 4.789 4.827 4.780 4.818 5,926,279 +0.01(+0.20%)
Jul 31, 2023 4.799 4.837 4.789 4.808 8,150,328 -0.02(-0.39%)
Jul 28, 2023 4.846 4.865 4.818 4.827 4,977,523 +0.00(+0.00%)
Jul 27, 2023 4.923 4.923 4.818 4.827 4,949,842 -0.09(-1.74%)
Jul 26, 2023 4.832 4.913 4.832 4.913 5,620,341 +0.02(+0.39%)
Jul 25, 2023 4.856 4.904 4.846 4.894 6,820,729 +0.02(+0.39%)
Jul 24, 2023 4.865 4.894 4.856 4.875 6,695,918 +0.08(+1.59%)
Jul 21, 2023 4.884 4.884 4.789 4.799 8,810,447 -0.06(-1.18%)
Jul 20, 2023 4.808 4.904 4.780 4.856 19,191,962 +0.02(+0.39%)
Jul 19, 2023 4.742 4.837 4.733 4.837 12,616,989 +0.16(+3.46%)
Jul 18, 2023 4.685 4.713 4.656 4.675 18,487,262 -0.01(-0.20%)
Jul 17, 2023 4.685 4.732 4.637 4.685 21,581,638 -0.10(-2.09%)
Jul 14, 2023 4.913 4.951 4.770 4.784 29,186,110 -0.68(-12.46%)
Jul 13, 2023 5.427 5.475 5.410 5.465 11,434,571 +0.10(+1.77%)
Jul 12, 2023 5.380 5.408 5.341 5.370 14,578,785 +0.11(+2.17%)
Jul 11, 2023 5.170 5.256 5.151 5.256 11,215,057 +0.13(+2.60%)
Jul 10, 2023 5.084 5.142 5.075 5.122 13,017,280 +0.00(+0.00%)
Jul 07, 2023 5.056 5.151 5.051 5.122 10,554,065 +0.06(+1.13%)
Jul 06, 2023 5.056 5.075 5.008 5.065 9,138,839 -0.04(-0.75%)
Jul 05, 2023 5.132 5.132 5.103 5.103 6,908,375 -0.10(-2.01%)
Jul 03, 2023 5.199 5.218 5.199 5.208 2,956,892 +0.02(+0.37%)
Jun 30, 2023 5.122 5.189 5.113 5.189 11,989,129 +0.10(+1.87%)
Jun 29, 2023 5.075 5.122 5.051 5.094 15,555,408 +0.19(+3.88%)
Jun 28, 2023 4.904 4.932 4.884 4.904 10,618,034 +0.01(+0.19%)
Jun 27, 2023 4.789 4.894 4.780 4.894 10,466,277 +0.08(+1.58%)
Jun 26, 2023 4.827 4.856 4.808 4.818 4,728,251 +0.02(+0.40%)
Jun 23, 2023 4.799 4.856 4.770 4.799 11,345,566 -0.03(-0.59%)
Jun 22, 2023 4.884 4.884 4.789 4.827 9,902,109 -0.13(-2.69%)
Jun 21, 2023 5.018 5.018 4.951 4.961 4,489,732 -0.10(-1.88%)
Jun 20, 2023 5.084 5.103 5.037 5.056 5,666,517 -0.11(-2.21%)
Jun 16, 2023 5.208 5.208 5.151 5.170 10,262,480 +0.01(+0.18%)
Jun 15, 2023 5.075 5.161 5.067 5.161 6,684,663 -0.04(-0.73%)
May 08, 2023 5.170 5.199 5.161 5.199 5,016,217 +0.04(+0.74%)
May 05, 2023 5.075 5.180 5.075 5.161 7,730,017 +0.10(+1.88%)
May 04, 2023 5.027 5.084 5.018 5.065 8,085,837 -0.03(-0.56%)
May 03, 2023 5.113 5.142 5.084 5.094 9,063,120 -0.03(-0.56%)
May 02, 2023 5.132 5.151 5.084 5.122 8,442,073 -0.08(-1.47%)
May 01, 2023 5.189 5.246 5.180 5.199 4,923,751 -0.03(-0.55%)
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%)
Feb 01, 2023 5.375 5.495 5.328 5.468 14,669,245 +0.10(+1.91%)
Jan 31, 2023 5.300 5.365 5.282 5.365 8,941,554 +0.02(+0.35%)
Jan 30, 2023 5.365 5.393 5.347 5.347 11,673,703 -0.07(-1.20%)
Jan 27, 2023 5.384 5.430 5.356 5.412 10,613,457 -0.05(-0.85%)
Jan 26, 2023 5.384 5.486 5.356 5.458 11,612,754 +0.12(+2.26%)
Jan 25, 2023 5.310 5.356 5.263 5.337 17,059,656 +0.01(+0.17%)
Jan 24, 2023 5.328 5.389 5.310 5.328 16,325,814 -0.10(-1.88%)
Jan 23, 2023 5.430 5.495 5.412 5.430 14,050,321 +0.15(+2.82%)
Jan 20, 2023 5.272 5.337 5.114 5.282 28,342,970 -0.23(-4.22%)
Jan 19, 2023 5.570 5.570 5.505 5.514 14,280,060 -0.09(-1.66%)
Jan 18, 2023 5.709 5.751 5.607 5.607 11,983,393 -0.03(-0.50%)
Jan 17, 2023 5.672 5.681 5.579 5.635 16,061,236 +0.00(+0.00%)
Jan 13, 2023 5.700 5.709 5.635 5.635 11,748,233 -0.25(-4.27%)
Jan 12, 2023 5.979 5.979 5.830 5.886 30,984,958 +0.31(+5.50%)
Jan 11, 2023 5.607 5.634 5.551 5.579 7,713,769 -0.06(-0.99%)
Jan 10, 2023 5.616 5.669 5.612 5.635 5,197,027 -0.02(-0.33%)
Jan 09, 2023 5.644 5.742 5.644 5.654 6,229,306 -0.04(-0.65%)
Jan 06, 2023 5.598 5.700 5.523 5.691 8,821,118 +0.11(+2.00%)
Jan 05, 2023 5.523 5.588 5.505 5.579 7,379,486 -0.01(-0.17%)
Jan 04, 2023 5.626 5.644 5.556 5.588 10,480,622 +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.