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

Ericsson ADR (NQ: ERIC )

5.050 +0.120 (+2.43%)
Streaming Delayed Price Updated: 1:34 PM EDT, Apr 18, 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 (%)
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%)
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.