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

Ericsson ADR (NQ: ERIC )

4.875 +0.085 (+1.77%)
Streaming Delayed Price Updated: 3:40 PM EDT, Apr 16, 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 (%)
Apr 15, 2024 4.970 4.990 4.770 4.790 29,510,814 -0.10(-2.04%)
Apr 12, 2024 4.950 4.970 4.870 4.890 19,612,964 -0.14(-2.78%)
Apr 11, 2024 5.060 5.090 5.020 5.030 19,465,620 -0.06(-1.18%)
Apr 10, 2024 5.150 5.150 5.050 5.090 21,210,168 -0.13(-2.49%)
Apr 09, 2024 5.200 5.280 5.190 5.220 15,573,791 +0.07(+1.36%)
Apr 08, 2024 5.210 5.210 5.150 5.150 16,177,355 +0.07(+1.38%)
Apr 05, 2024 5.160 5.175 5.070 5.080 18,046,692 -0.10(-1.93%)
Apr 04, 2024 5.360 5.380 5.180 5.180 19,347,828 -0.15(-2.86%)
Apr 03, 2024 5.284 5.401 5.264 5.332 13,487,617 +0.11(+2.06%)
Apr 02, 2024 5.245 5.293 5.215 5.225 15,763,787 -0.15(-2.73%)
Apr 01, 2024 5.411 5.469 5.235 5.372 10,550,721 -0.01(-0.18%)
Mar 28, 2024 5.323 5.372 5.318 5.381 10,661,716 +0.00(+0.00%)
Mar 27, 2024 5.264 5.391 5.264 5.381 10,688,065 +0.08(+1.47%)
Mar 26, 2024 5.284 5.323 5.274 5.303 10,430,764 +0.05(+0.93%)
Mar 25, 2024 5.254 5.303 5.210 5.254 12,120,253 -0.05(-0.92%)
Mar 22, 2024 5.352 5.381 5.284 5.303 11,793,057 -0.06(-1.09%)
Mar 21, 2024 5.391 5.440 5.362 5.362 16,928,586 -0.07(-1.26%)
Mar 20, 2024 5.303 5.430 5.303 5.430 16,516,557 +0.11(+2.02%)
Mar 19, 2024 5.235 5.332 5.215 5.323 20,132,418 +0.12(+2.25%)
Mar 18, 2024 5.401 5.411 5.196 5.206 31,817,302 -0.40(-7.14%)
Mar 15, 2024 5.616 5.651 5.596 5.606 12,562,662 +0.06(+1.06%)
Mar 14, 2024 5.557 5.562 5.508 5.547 16,388,441 -0.01(-0.18%)
Mar 13, 2024 5.586 5.616 5.538 5.557 12,991,548 +0.00(+0.00%)
Mar 12, 2024 5.547 5.577 5.499 5.557 14,892,025 +0.12(+2.15%)
Mar 11, 2024 5.430 5.469 5.430 5.440 9,776,889 +0.01(+0.18%)
Mar 08, 2024 5.450 5.489 5.420 5.430 19,037,510 -0.02(-0.36%)
Mar 07, 2024 5.430 5.484 5.420 5.450 16,342,781 +0.01(+0.18%)
Mar 06, 2024 5.362 5.469 5.332 5.440 22,693,090 +0.18(+3.34%)
Mar 05, 2024 5.342 5.352 5.254 5.264 25,425,850 -0.11(-2.00%)
Mar 04, 2024 5.342 5.381 5.313 5.372 9,882,396 +0.02(+0.37%)
Mar 01, 2024 5.313 5.362 5.274 5.352 13,357,185 +0.04(+0.74%)
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%)
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.