Skip to main content

Ericsson ADR (NQ: ERIC )

5.030 -0.080 (-1.57%)
Streaming Delayed Price Updated: 11:15 AM EDT, Sep 25, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 5.110 5.155 5.095 5.110 5,606,788 +0.02(+0.39%)
Sep 21, 2023 5.110 5.150 5.090 5.090 5,771,970 -0.06(-1.17%)
Sep 20, 2023 5.210 5.230 5.135 5.150 7,548,458 +0.02(+0.39%)
Sep 19, 2023 5.100 5.140 5.090 5.130 3,474,972 +0.06(+1.18%)
Sep 18, 2023 5.050 5.090 5.030 5.070 3,505,191 +0.01(+0.20%)
Sep 15, 2023 5.060 5.100 5.050 5.060 7,714,831 -0.03(-0.59%)
Sep 14, 2023 5.030 5.090 5.020 5.090 4,631,369 +0.04(+0.79%)
Sep 13, 2023 5.060 5.090 5.030 5.050 5,385,187 -0.06(-1.17%)
Sep 12, 2023 5.140 5.150 5.100 5.110 5,517,967 -0.06(-1.16%)
Sep 11, 2023 5.190 5.200 5.150 5.170 4,662,365 +0.05(+0.98%)
Sep 08, 2023 5.140 5.170 5.100 5.120 3,766,423 -0.08(-1.54%)
Sep 07, 2023 5.210 5.240 5.180 5.200 8,709,918 -0.08(-1.52%)
Sep 06, 2023 5.270 5.290 5.240 5.280 7,038,973 +0.07(+1.34%)
Sep 05, 2023 5.210 5.230 5.190 5.210 4,295,123 +0.07(+1.36%)
Sep 01, 2023 5.230 5.240 5.130 5.140 5,735,318 -0.02(-0.39%)
Aug 31, 2023 5.140 5.190 5.130 5.160 4,325,586 +0.01(+0.19%)
Aug 30, 2023 5.140 5.170 5.129 5.150 6,264,213 +0.03(+0.59%)
Aug 29, 2023 5.050 5.120 5.035 5.120 6,272,652 +0.12(+2.40%)
Aug 28, 2023 4.960 5.000 4.960 5.000 5,439,223 +0.05(+1.01%)
Aug 25, 2023 4.930 4.970 4.890 4.950 5,304,714 +0.06(+1.23%)
Aug 24, 2023 4.940 4.980 4.880 4.890 5,866,439 -0.07(-1.41%)
Aug 23, 2023 4.930 4.980 4.915 4.960 6,235,735 +0.01(+0.20%)
Aug 22, 2023 5.000 5.000 4.940 4.950 6,412,033 +0.01(+0.20%)
Aug 21, 2023 4.910 4.955 4.880 4.940 6,760,653 +0.03(+0.61%)
Aug 18, 2023 4.870 4.930 4.850 4.910 7,378,390 +0.02(+0.41%)
Aug 17, 2023 4.920 4.930 4.875 4.890 6,724,333 +0.05(+1.03%)
Aug 16, 2023 4.860 4.880 4.830 4.840 10,978,719 -0.07(-1.43%)
Aug 15, 2023 4.950 4.970 4.910 4.910 6,406,920 -0.10(-2.00%)
Aug 14, 2023 4.930 5.010 4.920 5.010 12,202,484 +0.07(+1.42%)
Aug 11, 2023 4.940 4.960 4.910 4.940 4,769,581 -0.11(-2.18%)
Aug 10, 2023 5.080 5.130 5.040 5.050 9,884,520 +0.05(+1.00%)
Aug 09, 2023 4.980 5.020 4.970 5.000 12,659,602 +0.03(+0.60%)
Aug 08, 2023 4.920 4.970 4.910 4.970 8,337,402 -0.06(-1.19%)
Aug 07, 2023 5.030 5.050 5.010 5.030 6,949,298 +0.01(+0.20%)
Aug 04, 2023 4.980 5.060 4.965 5.020 11,488,597 +0.11(+2.24%)
Aug 03, 2023 4.910 4.960 4.890 4.910 11,906,961 -0.09(-1.80%)
Aug 02, 2023 5.000 5.000 4.970 5.000 13,437,214 -0.06(-1.19%)
Aug 01, 2023 5.030 5.070 5.020 5.060 5,642,624 +0.01(+0.20%)
Jul 31, 2023 5.040 5.080 5.030 5.050 7,760,221 -0.02(-0.39%)
Jul 28, 2023 5.090 5.110 5.060 5.070 4,739,279 +0.00(+0.00%)
Jul 27, 2023 5.170 5.170 5.060 5.070 4,712,923 -0.09(-1.74%)
Jul 26, 2023 5.075 5.160 5.075 5.160 5,351,329 +0.02(+0.39%)
Jul 25, 2023 5.100 5.150 5.090 5.140 6,494,262 +0.02(+0.39%)
Jul 24, 2023 5.110 5.140 5.100 5.120 6,375,425 +0.08(+1.59%)
Jul 21, 2023 5.130 5.130 5.030 5.040 8,388,744 -0.06(-1.18%)
Jul 20, 2023 5.050 5.150 5.020 5.100 18,273,358 +0.02(+0.39%)
Jul 19, 2023 4.980 5.080 4.971 5.080 12,013,090 +0.17(+3.46%)
Jul 18, 2023 4.920 4.950 4.890 4.910 17,602,388 -0.01(-0.20%)
Jul 17, 2023 4.920 4.970 4.870 4.920 20,548,656 -0.11(-2.09%)
Jul 14, 2023 5.160 5.200 5.010 5.025 27,789,148 -0.71(-12.46%)
Jul 13, 2023 5.700 5.750 5.682 5.740 10,887,267 +0.10(+1.77%)
Jul 12, 2023 5.650 5.680 5.610 5.640 13,880,987 +0.12(+2.17%)
Jul 11, 2023 5.430 5.520 5.410 5.520 10,678,260 +0.14(+2.60%)
Jul 10, 2023 5.340 5.400 5.330 5.380 12,394,221 +0.00(+0.00%)
Jul 07, 2023 5.310 5.410 5.305 5.380 10,048,906 +0.06(+1.13%)
Jul 06, 2023 5.310 5.330 5.260 5.320 8,701,418 -0.04(-0.75%)
Jul 05, 2023 5.390 5.390 5.360 5.360 6,577,713 -0.11(-2.01%)
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.