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

Ericsson ADR (NQ: ERIC )

7.460 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 28, 2023 5.242 5.270 5.232 5.232 6,538,900 -0.04(-0.72%)
Feb 27, 2023 5.299 5.318 5.251 5.270 10,538,662 +0.05(+0.91%)
Feb 24, 2023 5.242 5.256 5.204 5.223 6,443,138 -0.10(-1.79%)
Feb 23, 2023 5.327 5.365 5.270 5.318 7,714,162 +0.04(+0.72%)
Feb 22, 2023 5.318 5.327 5.261 5.280 9,385,302 -0.06(-1.07%)
Feb 21, 2023 5.461 5.470 5.308 5.337 17,233,164 -0.14(-2.60%)
Feb 17, 2023 5.442 5.480 5.403 5.480 5,652,194 -0.03(-0.52%)
Feb 16, 2023 5.499 5.565 5.499 5.508 7,918,704 -0.02(-0.34%)
Feb 15, 2023 5.413 5.546 5.403 5.527 19,103,860 +0.01(+0.17%)
Feb 14, 2023 5.422 5.518 5.403 5.518 8,410,304 +0.11(+2.11%)
Feb 13, 2023 5.403 5.442 5.389 5.403 4,907,881 -0.01(-0.18%)
Feb 10, 2023 5.384 5.422 5.375 5.413 6,021,686 -0.03(-0.52%)
Feb 09, 2023 5.537 5.546 5.422 5.442 6,881,374 +0.01(+0.18%)
Feb 08, 2023 5.508 5.527 5.432 5.432 8,015,589 -0.09(-1.55%)
Feb 07, 2023 5.365 5.527 5.356 5.518 12,914,709 +0.07(+1.22%)
Feb 06, 2023 5.527 5.546 5.432 5.451 12,488,407 -0.17(-3.05%)
Feb 03, 2023 5.613 5.698 5.594 5.622 18,650,534 -0.09(-1.50%)
Feb 02, 2023 5.632 5.751 5.613 5.708 10,197,486 +0.11(+2.04%)
Feb 01, 2023 5.499 5.622 5.451 5.594 14,338,509 +0.10(+1.91%)
Jan 31, 2023 5.422 5.489 5.403 5.489 8,739,956 +0.02(+0.35%)
Jan 30, 2023 5.489 5.518 5.470 5.470 11,410,505 -0.07(-1.20%)
Jan 27, 2023 5.508 5.556 5.480 5.537 10,374,163 -0.05(-0.85%)
Jan 26, 2023 5.508 5.613 5.480 5.584 11,350,931 +0.12(+2.26%)
Jan 25, 2023 5.432 5.480 5.384 5.461 16,675,026 +0.01(+0.17%)
Jan 24, 2023 5.451 5.513 5.432 5.451 15,957,728 -0.10(-1.88%)
Jan 23, 2023 5.556 5.622 5.537 5.556 13,733,539 +0.15(+2.82%)
Jan 20, 2023 5.394 5.461 5.232 5.403 27,703,944 -0.24(-4.22%)
Jan 19, 2023 5.698 5.698 5.632 5.641 13,958,099 -0.10(-1.66%)
Jan 18, 2023 5.841 5.884 5.736 5.736 11,713,213 -0.03(-0.49%)
Jan 17, 2023 5.803 5.813 5.708 5.765 15,699,116 +0.00(+0.00%)
Jan 13, 2023 5.832 5.841 5.765 5.765 11,483,355 -0.26(-4.27%)
Jan 12, 2023 6.117 6.117 5.965 6.022 30,286,364 +0.31(+5.50%)
Jan 11, 2023 5.736 5.764 5.679 5.708 7,539,853 -0.06(-0.99%)
Jan 10, 2023 5.746 5.800 5.741 5.765 5,079,853 -0.02(-0.33%)
Jan 09, 2023 5.774 5.874 5.774 5.784 6,088,859 -0.04(-0.65%)
Jan 06, 2023 5.727 5.832 5.651 5.822 8,622,236 +0.11(+2.00%)
Jan 05, 2023 5.651 5.717 5.632 5.708 7,213,107 -0.01(-0.17%)
Jan 04, 2023 5.755 5.774 5.684 5.717 10,244,324 +0.07(+1.18%)
Jan 03, 2023 5.594 5.660 5.575 5.651 8,486,834 +0.10(+1.71%)
Dec 30, 2022 5.575 5.579 5.489 5.556 7,194,873 -0.08(-1.35%)
Dec 29, 2022 5.527 5.660 5.527 5.632 11,417,363 +0.15(+2.78%)
Dec 28, 2022 5.584 5.613 5.470 5.480 8,325,088 -0.13(-2.37%)
Dec 27, 2022 5.632 5.632 5.565 5.613 4,652,853 +0.01(+0.17%)
Dec 23, 2022 5.537 5.613 5.518 5.603 9,515,757 +0.06(+1.03%)
Dec 22, 2022 5.518 5.556 5.451 5.546 6,586,563 -0.01(-0.17%)
Dec 21, 2022 5.546 5.565 5.499 5.556 10,446,772 +0.08(+1.39%)
Dec 20, 2022 5.518 5.537 5.470 5.480 9,738,416 -0.05(-0.86%)
Dec 19, 2022 5.622 5.632 5.499 5.527 14,251,603 +0.10(+1.75%)
Dec 16, 2022 5.556 5.564 5.394 5.432 21,582,108 -0.37(-6.39%)
Dec 15, 2022 6.079 6.098 5.793 5.803 13,287,577 -0.40(-6.44%)
Dec 14, 2022 6.165 6.279 6.135 6.203 14,770,192 -0.08(-1.21%)
Dec 13, 2022 6.459 6.483 6.241 6.279 14,571,624 +0.00(+0.00%)
Dec 12, 2022 6.231 6.288 6.169 6.279 13,395,017 +0.14(+2.33%)
Dec 09, 2022 6.355 6.374 6.136 6.136 15,883,691 +0.05(+0.78%)
Dec 08, 2022 6.060 6.136 6.036 6.088 8,086,073 +0.07(+1.11%)
Dec 07, 2022 6.050 6.098 5.984 6.022 6,932,460 -0.05(-0.78%)
Dec 06, 2022 6.165 6.174 6.027 6.069 12,240,912 -0.09(-1.39%)
Dec 05, 2022 6.231 6.279 6.145 6.155 8,350,847 -0.08(-1.22%)
Dec 02, 2022 6.193 6.288 6.188 6.231 8,451,227 +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.