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

Ericsson ADR (NQ: ERIC )

8.180 -0.020 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
Nov 27, 2024 8.250 8.270 8.170 8.180 7,748,564 -0.02(-0.24%)
Nov 26, 2024 8.190 8.230 8.150 8.200 23,691,156 +0.04(+0.49%)
Nov 25, 2024 8.130 8.180 8.080 8.160 22,474,042 +0.02(+0.25%)
Nov 22, 2024 8.030 8.160 8.030 8.140 25,117,032 +0.13(+1.62%)
Nov 21, 2024 7.940 8.020 7.910 8.010 17,608,304 +0.02(+0.25%)
Nov 20, 2024 8.050 8.060 7.930 7.990 17,783,740 -0.32(-3.85%)
Nov 19, 2024 7.980 8.515 7.975 8.310 54,739,256 +0.25(+3.10%)
Nov 18, 2024 7.970 8.090 7.960 8.060 12,956,391 +0.09(+1.13%)
Nov 15, 2024 7.940 8.000 7.930 7.970 19,803,202 -0.03(-0.38%)
Nov 14, 2024 7.980 8.060 7.970 8.000 17,049,428 +0.01(+0.13%)
Nov 13, 2024 8.050 8.070 7.980 7.990 17,907,060 -0.09(-1.11%)
Nov 12, 2024 8.050 8.090 8.000 8.080 19,677,420 -0.09(-1.10%)
Nov 11, 2024 8.130 8.200 8.105 8.170 14,896,562 -0.06(-0.73%)
Nov 08, 2024 8.160 8.230 8.095 8.230 14,982,292 -0.02(-0.24%)
Nov 07, 2024 8.230 8.290 8.200 8.250 16,772,421 +0.07(+0.86%)
Nov 06, 2024 8.160 8.235 8.110 8.180 22,112,130 -0.17(-2.04%)
Nov 05, 2024 8.250 8.360 8.220 8.350 15,607,613 +0.04(+0.48%)
Nov 04, 2024 8.380 8.420 8.300 8.310 17,268,672 -0.16(-1.89%)
Nov 01, 2024 8.420 8.550 8.410 8.470 14,193,063 +0.09(+1.07%)
Oct 31, 2024 8.400 8.410 8.310 8.380 22,085,762 -0.13(-1.53%)
Oct 30, 2024 8.530 8.560 8.470 8.510 19,043,464 -0.07(-0.82%)
Oct 29, 2024 8.560 8.600 8.540 8.580 17,909,044 -0.01(-0.12%)
Oct 28, 2024 8.550 8.600 8.485 8.590 16,016,551 +0.15(+1.78%)
Oct 25, 2024 8.520 8.540 8.440 8.440 12,747,063 -0.06(-0.71%)
Oct 24, 2024 8.500 8.540 8.450 8.500 14,751,732 +0.08(+0.95%)
Oct 23, 2024 8.390 8.460 8.380 8.420 14,602,776 -0.01(-0.12%)
Oct 22, 2024 8.430 8.480 8.380 8.430 18,172,176 -0.03(-0.35%)
Oct 21, 2024 8.470 8.540 8.420 8.460 21,452,316 -0.04(-0.47%)
Oct 18, 2024 8.340 8.510 8.330 8.500 20,938,856 +0.22(+2.66%)
Oct 17, 2024 8.320 8.350 8.260 8.280 16,305,772 -0.20(-2.36%)
Oct 16, 2024 8.440 8.520 8.374 8.480 24,894,004 -0.05(-0.59%)
Oct 15, 2024 8.220 8.620 8.140 8.530 48,779,040 +0.99(+13.13%)
Oct 14, 2024 7.510 7.550 7.480 7.540 9,962,743 +0.03(+0.40%)
Oct 11, 2024 7.500 7.555 7.470 7.510 6,194,529 +0.06(+0.81%)
Oct 10, 2024 7.490 7.490 7.410 7.450 9,587,423 -0.10(-1.32%)
Oct 09, 2024 7.410 7.550 7.410 7.550 10,830,306 +0.03(+0.40%)
Oct 08, 2024 7.480 7.530 7.464 7.520 9,228,798 +0.09(+1.21%)
Oct 07, 2024 7.440 7.480 7.390 7.430 10,285,116 +0.02(+0.27%)
Oct 04, 2024 7.360 7.410 7.353 7.410 15,038,327 +0.06(+0.82%)
Oct 03, 2024 7.380 7.385 7.310 7.350 12,018,024 -0.14(-1.87%)
Oct 02, 2024 7.410 7.490 7.370 7.490 11,504,385 +0.13(+1.81%)
Oct 01, 2024 7.426 7.426 7.330 7.357 15,036,407 -0.09(-1.19%)
Sep 30, 2024 7.524 7.534 7.367 7.445 13,454,274 -0.12(-1.56%)
Sep 27, 2024 7.593 7.632 7.553 7.563 11,761,483 -0.07(-0.90%)
Sep 26, 2024 7.612 7.689 7.578 7.632 13,801,092 +0.07(+0.91%)
Sep 25, 2024 7.593 7.603 7.553 7.563 12,750,958 -0.04(-0.52%)
Sep 24, 2024 7.445 7.612 7.440 7.603 16,093,261 +0.17(+2.25%)
Sep 23, 2024 7.524 7.524 7.426 7.436 18,438,972 +0.00(+0.00%)
Sep 20, 2024 7.426 7.514 7.361 7.436 22,218,974 +0.11(+1.47%)
Sep 19, 2024 7.367 7.396 7.318 7.328 14,272,656 +0.11(+1.50%)
Sep 18, 2024 7.239 7.362 7.200 7.219 17,771,126 -0.01(-0.14%)
Sep 17, 2024 7.249 7.259 7.190 7.229 16,794,548 -0.01(-0.14%)
Sep 16, 2024 7.298 7.318 7.190 7.239 14,945,679 -0.09(-1.21%)
Sep 13, 2024 7.210 7.337 7.200 7.328 15,674,631 +0.15(+2.05%)
Sep 12, 2024 7.161 7.200 7.141 7.180 14,830,371 +0.02(+0.27%)
Sep 11, 2024 7.131 7.161 7.037 7.161 13,665,942 -0.04(-0.55%)
Sep 10, 2024 7.170 7.210 7.131 7.200 18,811,106 +0.03(+0.41%)
Sep 09, 2024 7.131 7.200 7.111 7.170 13,295,816 +0.08(+1.11%)
Sep 06, 2024 7.151 7.200 7.082 7.092 18,235,130 -0.15(-2.10%)
Sep 05, 2024 7.219 7.288 7.180 7.244 17,408,540 -0.05(-0.74%)
Sep 04, 2024 7.210 7.308 7.200 7.298 14,998,474 +0.10(+1.36%)
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.