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

Ericsson ADR (NQ: ERIC )

5.060 +0.130 (+2.64%)
Official Closing Price Updated: 4:00 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 (%)
Dec 29, 2023 6.124 6.202 6.104 6.153 7,490,345 -0.03(-0.47%)
Dec 28, 2023 6.172 6.202 6.163 6.182 4,545,401 -0.01(-0.16%)
Dec 27, 2023 6.172 6.211 6.158 6.192 8,460,394 +0.10(+1.60%)
Dec 26, 2023 6.065 6.114 6.040 6.094 3,435,289 +0.02(+0.32%)
Dec 22, 2023 6.094 6.153 6.055 6.075 7,827,910 +0.06(+0.97%)
Dec 21, 2023 5.967 6.026 5.928 6.016 13,459,425 +0.09(+1.48%)
Dec 20, 2023 5.958 6.036 5.918 5.928 13,474,104 -0.02(-0.33%)
Dec 19, 2023 5.899 5.958 5.884 5.948 9,724,231 +0.12(+2.01%)
Dec 18, 2023 5.850 5.850 5.801 5.831 9,084,971 -0.02(-0.33%)
Dec 15, 2023 5.870 5.879 5.787 5.850 19,650,050 -0.05(-0.83%)
Dec 14, 2023 5.860 5.948 5.831 5.899 14,023,494 +0.22(+3.96%)
Dec 13, 2023 5.606 5.684 5.508 5.674 16,523,196 +0.09(+1.57%)
Dec 12, 2023 5.635 5.635 5.577 5.586 8,756,087 +0.04(+0.70%)
Dec 11, 2023 5.567 5.586 5.528 5.547 9,374,209 +0.02(+0.35%)
Dec 08, 2023 5.528 5.586 5.508 5.528 12,667,130 +0.07(+1.25%)
Dec 07, 2023 5.362 5.469 5.313 5.459 19,156,190 +0.03(+0.54%)
Dec 06, 2023 5.450 5.489 5.401 5.430 16,073,202 +0.10(+1.83%)
Dec 05, 2023 5.313 5.440 5.206 5.332 52,961,628 +0.21(+4.00%)
Dec 04, 2023 4.991 5.157 4.971 5.127 34,335,372 +0.22(+4.58%)
Dec 01, 2023 4.776 4.932 4.747 4.903 16,437,567 +0.13(+2.66%)
Nov 30, 2023 4.854 4.859 4.766 4.776 8,621,012 -0.12(-2.40%)
Nov 29, 2023 4.903 4.952 4.883 4.893 9,394,940 +0.07(+1.42%)
Nov 28, 2023 4.805 4.844 4.805 4.825 6,772,944 +0.00(+0.00%)
Nov 27, 2023 4.844 4.864 4.815 4.825 5,386,184 -0.03(-0.60%)
Nov 24, 2023 4.864 4.883 4.854 4.854 2,920,171 +0.03(+0.61%)
Nov 22, 2023 4.873 4.883 4.810 4.825 6,425,129 -0.01(-0.20%)
Nov 21, 2023 4.883 4.913 4.834 4.834 7,091,280 -0.09(-1.79%)
Nov 20, 2023 4.854 4.932 4.839 4.922 9,690,758 +0.12(+2.44%)
Nov 17, 2023 4.815 4.815 4.766 4.805 5,279,416 +0.08(+1.65%)
Nov 16, 2023 4.707 4.756 4.678 4.727 9,001,890 -0.03(-0.62%)
Nov 15, 2023 4.747 4.805 4.737 4.756 5,654,511 +0.07(+1.46%)
Nov 14, 2023 4.659 4.698 4.639 4.688 8,333,058 +0.21(+4.80%)
Nov 13, 2023 4.473 4.502 4.454 4.473 9,009,016 -0.04(-0.87%)
Nov 10, 2023 4.463 4.512 4.434 4.512 6,253,313 +0.01(+0.22%)
Nov 09, 2023 4.551 4.561 4.473 4.502 6,297,903 -0.01(-0.22%)
Nov 08, 2023 4.512 4.551 4.493 4.512 8,387,091 +0.01(+0.22%)
Nov 07, 2023 4.502 4.541 4.473 4.502 7,693,938 -0.03(-0.65%)
Nov 06, 2023 4.561 4.566 4.512 4.532 4,662,420 -0.03(-0.64%)
Nov 03, 2023 4.483 4.590 4.483 4.561 7,921,702 +0.12(+2.64%)
Nov 02, 2023 4.385 4.444 4.375 4.444 5,990,062 +0.12(+2.71%)
Nov 01, 2023 4.336 4.385 4.283 4.327 9,568,081 -0.03(-0.67%)
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%)
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.