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

Ericsson ADR (NQ: ERIC )

7.570 +0.110 (+1.47%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 (%)
May 31, 2022 7.611 7.630 7.509 7.537 7,516,753 -0.16(-2.06%)
May 27, 2022 7.602 7.704 7.564 7.695 5,374,305 +0.19(+2.48%)
May 26, 2022 7.369 7.550 7.369 7.509 8,295,624 +0.12(+1.64%)
May 25, 2022 7.313 7.411 7.280 7.387 9,040,260 -0.06(-0.75%)
May 24, 2022 7.425 7.471 7.331 7.443 7,492,642 +0.00(+0.00%)
May 23, 2022 7.397 7.481 7.369 7.443 5,891,784 +0.20(+2.70%)
May 20, 2022 7.313 7.322 7.126 7.247 4,584,165 +0.00(+0.00%)
May 19, 2022 7.182 7.312 7.168 7.247 7,447,475 +0.02(+0.26%)
May 18, 2022 7.369 7.401 7.201 7.229 8,045,616 -0.28(-3.73%)
May 17, 2022 7.425 7.509 7.401 7.509 8,064,092 +0.20(+2.68%)
May 16, 2022 7.285 7.350 7.238 7.313 8,595,167 +0.18(+2.48%)
May 13, 2022 7.051 7.182 7.042 7.135 7,157,326 +0.18(+2.55%)
May 12, 2022 6.856 7.014 6.809 6.958 12,266,219 +0.00(+0.00%)
May 11, 2022 7.098 7.224 6.958 6.958 12,007,538 -0.19(-2.61%)
May 10, 2022 7.145 7.191 7.052 7.145 7,788,697 +0.14(+2.00%)
May 09, 2022 7.079 7.135 6.996 7.005 10,126,143 -0.19(-2.59%)
May 06, 2022 7.257 7.271 7.126 7.191 9,345,636 -0.25(-3.38%)
May 05, 2022 7.611 7.620 7.378 7.443 10,241,014 -0.41(-5.23%)
May 04, 2022 7.648 7.863 7.592 7.854 8,058,985 +0.21(+2.68%)
May 03, 2022 7.592 7.681 7.564 7.648 5,427,285 +0.13(+1.67%)
May 02, 2022 7.415 7.527 7.387 7.523 6,217,504 +0.10(+1.32%)
Apr 29, 2022 7.555 7.602 7.406 7.425 7,264,261 -0.12(-1.61%)
Apr 28, 2022 7.471 7.570 7.373 7.546 10,697,052 -0.08(-1.10%)
Apr 27, 2022 7.648 7.704 7.564 7.630 8,123,507 -0.06(-0.73%)
Apr 26, 2022 7.854 7.858 7.676 7.686 6,714,185 -0.21(-2.72%)
Apr 25, 2022 7.844 7.928 7.760 7.900 7,656,635 -0.06(-0.70%)
Apr 22, 2022 8.087 8.102 7.910 7.956 6,739,945 +0.01(+0.12%)
Apr 21, 2022 8.143 8.152 7.938 7.947 9,586,007 -0.23(-2.85%)
Apr 20, 2022 8.189 8.213 7.984 8.180 14,460,626 +0.21(+2.69%)
Apr 19, 2022 7.882 7.994 7.840 7.966 10,909,966 +0.06(+0.71%)
Apr 18, 2022 7.826 7.928 7.816 7.910 8,149,381 -0.01(-0.12%)
Apr 14, 2022 8.292 8.385 7.886 7.919 14,960,606 -0.81(-9.29%)
Apr 13, 2022 8.628 8.749 8.586 8.730 11,488,015 +0.06(+0.65%)
Apr 12, 2022 8.908 8.908 8.656 8.674 14,476,701 -0.05(-0.53%)
Apr 11, 2022 8.880 9.029 8.702 8.721 9,758,207 -0.29(-3.21%)
Apr 08, 2022 9.085 9.141 8.982 9.010 15,169,831 +0.07(+0.73%)
Apr 07, 2022 8.898 8.982 8.826 8.945 8,209,503 +0.13(+1.48%)
Apr 06, 2022 8.898 8.917 8.740 8.814 11,776,868 -0.08(-0.94%)
Apr 05, 2022 8.964 8.996 8.870 8.898 10,282,892 +0.07(+0.74%)
Apr 04, 2022 8.898 8.917 8.805 8.833 5,218,380 -0.04(-0.42%)
Apr 01, 2022 8.796 8.926 8.712 8.870 14,593,410 +0.35(+4.05%)
Mar 31, 2022 8.609 8.637 8.516 8.525 7,274,323 -0.20(-2.25%)
Mar 30, 2022 8.861 8.880 8.693 8.721 12,203,756 +0.07(+0.86%)
Mar 29, 2022 8.926 8.950 8.507 8.646 12,407,407 -0.10(-1.17%)
Mar 28, 2022 8.432 8.786 8.409 8.749 17,345,598 +0.10(+1.19%)
Mar 25, 2022 8.618 8.707 8.549 8.646 17,260,660 +0.06(+0.65%)
Mar 24, 2022 8.553 8.632 8.516 8.590 5,401,323 +0.19(+2.22%)
Mar 23, 2022 8.423 8.460 8.385 8.404 7,652,745 -0.11(-1.31%)
Mar 22, 2022 8.563 8.572 8.483 8.516 4,413,639 +0.07(+0.88%)
Mar 21, 2022 8.544 8.581 8.405 8.441 6,793,423 +0.00(+0.00%)
Mar 18, 2022 8.255 8.465 8.255 8.441 6,266,096 +0.07(+0.78%)
Mar 17, 2022 8.283 8.404 8.273 8.376 6,078,139 +0.08(+1.01%)
Mar 16, 2022 8.227 8.301 8.110 8.292 8,080,399 +0.21(+2.66%)
Mar 15, 2022 8.068 8.087 7.947 8.077 6,934,982 +0.02(+0.23%)
Mar 14, 2022 8.022 8.227 8.012 8.059 15,502,800 +0.18(+2.25%)
Mar 11, 2022 7.994 7.994 7.816 7.882 15,858,232 +0.06(+0.72%)
Mar 10, 2022 7.807 7.826 10,538,024 -0.04(-0.47%)
Mar 09, 2022 8.022 8.031 7.770 7.863 19,441,134 +0.40(+5.38%)
Mar 08, 2022 7.490 7.602 7.280 7.462 19,272,156 +0.27(+3.76%)
Mar 07, 2022 7.499 7.523 7.191 7.191 15,715,107 -0.37(-4.93%)
Mar 04, 2022 7.537 7.658 7.499 7.564 18,861,316 +0.04(+0.50%)
Mar 03, 2022 7.667 7.662 7.471 7.527 15,310,632 -0.05(-0.62%)
Mar 02, 2022 7.089 7.592 7.061 7.574 44,746,520 -0.69(-8.35%)
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.