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

Ericsson ADR (NQ: ERIC )

7.700 -0.070 (-0.90%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 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 (%)
Mar 31, 2023 5.508 5.565 5.499 5.565 6,215,900 +0.07(+1.21%)
Mar 30, 2023 5.432 5.499 5.427 5.499 14,521,574 +0.20(+3.77%)
Mar 29, 2023 5.242 5.299 5.232 5.299 8,361,428 +0.08(+1.46%)
Mar 28, 2023 5.213 5.232 5.175 5.223 7,450,976 -0.03(-0.54%)
Mar 27, 2023 5.232 5.270 5.223 5.251 13,075,309 +0.06(+1.10%)
Mar 24, 2023 5.080 5.204 5.071 5.194 15,613,146 +0.10(+1.87%)
Mar 23, 2023 5.090 5.156 5.051 5.099 9,113,746 +0.04(+0.75%)
Mar 22, 2023 5.137 5.194 5.061 5.061 6,161,121 -0.07(-1.30%)
Mar 21, 2023 5.147 5.180 5.118 5.128 3,666,713 +0.05(+0.94%)
Mar 20, 2023 5.080 5.117 5.023 5.080 11,771,022 +0.05(+0.95%)
Mar 17, 2023 5.023 5.051 4.966 5.032 7,700,955 -0.07(-1.31%)
Mar 16, 2023 4.975 5.099 4.967 5.099 8,346,399 +0.06(+1.13%)
Mar 15, 2023 5.013 5.056 4.975 5.042 9,720,777 -0.19(-3.64%)
Mar 14, 2023 5.223 5.242 5.180 5.232 8,037,265 +0.03(+0.55%)
Mar 13, 2023 5.147 5.261 5.118 5.204 19,008,712 +0.06(+1.11%)
Mar 10, 2023 5.232 5.242 5.137 5.147 8,462,836 -0.12(-2.35%)
Mar 09, 2023 5.270 5.346 5.232 5.270 8,886,932 +0.02(+0.36%)
Mar 08, 2023 5.232 5.289 5.218 5.251 4,357,880 +0.01(+0.18%)
Mar 07, 2023 5.346 5.356 5.232 5.242 5,902,766 -0.10(-1.96%)
Mar 06, 2023 5.394 5.413 5.346 5.346 4,406,941 -0.08(-1.40%)
Mar 03, 2023 5.413 5.432 5.375 5.422 13,964,366 +0.18(+3.45%)
Mar 02, 2023 5.204 5.251 5.175 5.242 7,689,368 +0.05(+0.92%)
Mar 01, 2023 5.232 5.261 5.194 5.194 6,035,071 -0.04(-0.73%)
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%)
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.