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

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
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 (%)
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.