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

Ericsson ADR (NQ: ERIC )

5.360 +0.100 (+1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Jun 30, 2022 6.750 6.786 6.686 6.750 8,515,837 -0.22(-3.14%)
Jun 29, 2022 7.060 7.078 6.960 6.969 6,557,387 -0.13(-1.80%)
Jun 28, 2022 7.151 7.215 7.087 7.096 5,959,567 -0.16(-2.14%)
Jun 27, 2022 7.261 7.341 7.188 7.251 8,945,188 +0.11(+1.53%)
Jun 24, 2022 7.014 7.146 6.982 7.142 6,873,718 +0.21(+3.03%)
Jun 23, 2022 6.896 7.005 6.868 6.932 14,284,375 -0.09(-1.30%)
Jun 22, 2022 7.032 7.078 6.996 7.023 13,229,903 +0.05(+0.65%)
Jun 21, 2022 6.969 7.042 6.932 6.978 13,499,301 +0.20(+2.96%)
Jun 17, 2022 6.731 6.836 6.695 6.777 18,011,828 +0.12(+1.78%)
Jun 16, 2022 6.649 6.713 6.622 6.659 10,107,773 -0.23(-3.31%)
Jun 15, 2022 6.814 6.941 6.731 6.887 9,241,846 +0.19(+2.86%)
Jun 14, 2022 6.741 6.795 6.649 6.695 9,713,757 -0.03(-0.41%)
Jun 13, 2022 6.777 6.818 6.677 6.722 9,372,270 -0.15(-2.12%)
Jun 10, 2022 7.042 7.060 6.868 6.868 11,833,906 -0.43(-5.88%)
Jun 09, 2022 7.534 7.552 7.215 7.297 9,530,340 -0.18(-2.44%)
Jun 08, 2022 7.498 7.589 7.470 7.479 4,913,307 -0.10(-1.32%)
Jun 07, 2022 7.452 7.589 7.434 7.580 5,094,473 +0.08(+1.09%)
Jun 06, 2022 7.489 7.589 7.461 7.498 5,372,687 +0.01(+0.12%)
Jun 03, 2022 7.516 7.550 7.479 7.489 4,452,941 -0.12(-1.56%)
Jun 02, 2022 7.461 7.607 7.379 7.607 8,935,982 +0.26(+3.47%)
Jun 01, 2022 7.434 7.447 7.315 7.352 10,252,710 -0.02(-0.25%)
May 31, 2022 7.443 7.461 7.343 7.370 7,686,598 -0.16(-2.06%)
May 27, 2022 7.434 7.534 7.397 7.525 5,495,740 +0.18(+2.48%)
May 26, 2022 7.206 7.384 7.206 7.343 8,483,068 +0.12(+1.64%)
May 25, 2022 7.151 7.247 7.119 7.224 9,244,530 -0.05(-0.75%)
May 24, 2022 7.261 7.306 7.169 7.279 7,661,942 +0.00(+0.00%)
May 23, 2022 7.233 7.315 7.206 7.279 6,024,912 +0.19(+2.70%)
May 20, 2022 7.151 7.160 6.969 7.087 4,687,747 +0.00(+0.00%)
May 19, 2022 7.023 7.151 7.010 7.087 7,615,755 +0.02(+0.26%)
May 18, 2022 7.206 7.238 7.042 7.069 8,227,411 -0.27(-3.73%)
May 17, 2022 7.261 7.343 7.238 7.343 8,246,304 +0.19(+2.68%)
May 16, 2022 7.124 7.188 7.078 7.151 8,789,379 +0.17(+2.48%)
May 13, 2022 6.896 7.023 6.887 6.978 7,319,050 +0.17(+2.55%)
May 12, 2022 6.704 6.859 6.659 6.804 12,543,382 +0.00(+0.00%)
May 11, 2022 6.941 7.064 6.804 6.804 12,278,855 -0.18(-2.61%)
May 10, 2022 6.987 7.032 6.896 6.987 7,964,687 +0.14(+2.00%)
May 09, 2022 6.923 6.978 6.841 6.850 10,354,949 -0.18(-2.59%)
May 06, 2022 7.096 7.110 6.969 7.032 9,556,806 -0.25(-3.38%)
May 05, 2022 7.443 7.452 7.215 7.279 10,472,415 -0.40(-5.23%)
May 04, 2022 7.479 7.689 7.425 7.680 8,241,082 +0.20(+2.68%)
May 03, 2022 7.425 7.511 7.397 7.479 5,549,917 +0.12(+1.67%)
May 02, 2022 7.251 7.361 7.224 7.356 6,357,992 +0.10(+1.32%)
Apr 29, 2022 7.388 7.434 7.242 7.261 7,428,401 -0.12(-1.61%)
Apr 28, 2022 7.306 7.403 7.210 7.379 10,938,758 -0.08(-1.10%)
Apr 27, 2022 7.479 7.534 7.397 7.461 8,307,062 -0.05(-0.73%)
Apr 26, 2022 7.680 7.685 7.507 7.516 6,865,896 -0.21(-2.72%)
Apr 25, 2022 7.671 7.753 7.589 7.726 7,829,641 -0.05(-0.70%)
Apr 22, 2022 7.908 7.923 7.735 7.780 6,892,238 +0.01(+0.12%)
Apr 21, 2022 7.963 7.972 7.762 7.771 9,802,608 -0.23(-2.85%)
Apr 20, 2022 8.008 8.031 7.808 7.999 14,787,372 +0.21(+2.69%)
Apr 19, 2022 7.707 7.817 7.666 7.790 11,156,483 +0.05(+0.71%)
Apr 18, 2022 7.653 7.753 7.644 7.735 8,333,520 -0.01(-0.12%)
Apr 14, 2022 8.109 8.200 7.712 7.744 15,298,649 -0.79(-9.29%)
Apr 13, 2022 8.437 8.556 8.396 8.537 11,747,594 +0.05(+0.65%)
Apr 12, 2022 8.711 8.711 8.465 8.483 14,803,810 -0.05(-0.53%)
Apr 11, 2022 8.683 8.829 8.510 8.528 9,978,699 -0.28(-3.21%)
Apr 08, 2022 8.884 8.939 8.784 8.811 15,512,602 +0.06(+0.73%)
Apr 07, 2022 8.702 8.784 8.631 8.747 8,395,001 +0.13(+1.48%)
Apr 06, 2022 8.702 8.720 8.547 8.620 12,042,973 -0.08(-0.94%)
Apr 05, 2022 8.766 8.797 8.674 8.702 10,515,239 +0.06(+0.74%)
Apr 04, 2022 8.702 8.720 8.610 8.638 5,336,292 -0.04(-0.42%)
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.