Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Ericsson ADR (NQ: ERIC )

5.860 -0.010 (-0.17%)
Official Closing Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 5.900 5.940 5.860 5.860 13,165,757 -0.01(-0.17%)
May 23, 2024 5.970 5.970 5.840 5.870 19,467,402 -0.08(-1.34%)
May 22, 2024 5.850 5.960 5.850 5.950 16,817,308 +0.16(+2.76%)
May 21, 2024 5.850 5.850 5.730 5.790 14,260,797 +0.02(+0.35%)
May 20, 2024 5.760 5.790 5.710 5.770 15,554,473 +0.03(+0.52%)
May 17, 2024 5.700 5.740 5.640 5.740 12,253,416 +0.05(+0.88%)
May 16, 2024 5.640 5.710 5.610 5.690 14,477,968 +0.01(+0.18%)
May 15, 2024 5.610 5.690 5.550 5.680 18,200,772 +0.02(+0.35%)
May 14, 2024 5.630 5.740 5.615 5.660 32,637,940 +0.30(+5.60%)
May 13, 2024 5.310 5.395 5.300 5.360 11,220,050 +0.02(+0.37%)
May 10, 2024 5.360 5.370 5.301 5.340 8,358,907 +0.05(+0.95%)
May 09, 2024 5.300 5.330 5.280 5.290 6,077,034 +0.03(+0.57%)
May 08, 2024 5.250 5.300 5.220 5.260 6,231,771 -0.04(-0.75%)
May 07, 2024 5.350 5.370 5.280 5.300 12,007,860 +0.04(+0.76%)
May 06, 2024 5.260 5.280 5.234 5.260 10,722,467 +0.05(+0.96%)
May 03, 2024 5.230 5.270 5.200 5.210 13,622,118 +0.06(+1.17%)
May 02, 2024 5.100 5.158 5.070 5.150 17,016,970 +0.07(+1.38%)
May 01, 2024 5.000 5.170 5.000 5.080 20,873,756 +0.06(+1.20%)
Apr 30, 2024 5.080 5.120 5.020 5.020 11,221,570 -0.13(-2.52%)
Apr 29, 2024 5.120 5.160 5.090 5.150 14,839,912 -0.03(-0.58%)
Apr 26, 2024 5.230 5.240 5.170 5.180 8,648,130 -0.06(-1.15%)
Apr 25, 2024 5.200 5.270 5.180 5.240 15,022,749 -0.04(-0.76%)
Apr 24, 2024 5.260 5.299 5.200 5.280 22,498,064 -0.08(-1.49%)
Apr 23, 2024 5.250 5.375 5.220 5.360 16,530,520 +0.10(+1.90%)
Apr 22, 2024 5.200 5.280 5.150 5.260 23,328,534 +0.16(+3.14%)
Apr 19, 2024 5.030 5.140 5.025 5.100 19,674,096 +0.04(+0.79%)
Apr 18, 2024 5.000 5.110 4.960 5.060 29,648,500 +0.13(+2.64%)
Apr 17, 2024 4.910 4.980 4.850 4.930 29,383,328 +0.05(+1.02%)
Apr 16, 2024 5.110 5.120 4.820 4.880 59,007,860 +0.09(+1.88%)
Apr 15, 2024 4.970 4.990 4.770 4.790 29,510,814 -0.10(-2.04%)
Apr 12, 2024 4.950 4.970 4.870 4.890 19,612,964 -0.14(-2.78%)
Apr 11, 2024 5.060 5.090 5.020 5.030 19,465,620 -0.06(-1.18%)
Apr 10, 2024 5.150 5.150 5.050 5.090 21,210,168 -0.13(-2.49%)
Apr 09, 2024 5.200 5.280 5.190 5.220 15,573,791 +0.07(+1.36%)
Apr 08, 2024 5.210 5.210 5.150 5.150 16,177,355 +0.07(+1.38%)
Apr 05, 2024 5.160 5.175 5.070 5.080 18,046,692 -0.10(-1.93%)
Apr 04, 2024 5.360 5.380 5.180 5.180 19,347,828 -0.15(-2.86%)
Apr 03, 2024 5.284 5.401 5.264 5.332 13,487,617 +0.11(+2.06%)
Apr 02, 2024 5.245 5.293 5.215 5.225 15,763,787 -0.15(-2.73%)
Apr 01, 2024 5.411 5.469 5.235 5.372 10,550,721 -0.01(-0.18%)
Mar 28, 2024 5.323 5.372 5.318 5.381 10,661,716 +0.00(+0.00%)
Mar 27, 2024 5.264 5.391 5.264 5.381 10,688,065 +0.08(+1.47%)
Mar 26, 2024 5.284 5.323 5.274 5.303 10,430,764 +0.05(+0.93%)
Mar 25, 2024 5.254 5.303 5.210 5.254 12,120,253 -0.05(-0.92%)
Mar 22, 2024 5.352 5.381 5.284 5.303 11,793,057 -0.06(-1.09%)
Mar 21, 2024 5.391 5.440 5.362 5.362 16,928,586 -0.07(-1.26%)
Mar 20, 2024 5.303 5.430 5.303 5.430 16,516,557 +0.11(+2.02%)
Mar 19, 2024 5.235 5.332 5.215 5.323 20,132,418 +0.12(+2.25%)
Mar 18, 2024 5.401 5.411 5.196 5.206 31,817,302 -0.40(-7.14%)
Mar 15, 2024 5.616 5.651 5.596 5.606 12,562,662 +0.06(+1.06%)
Mar 14, 2024 5.557 5.562 5.508 5.547 16,388,441 -0.01(-0.18%)
Mar 13, 2024 5.586 5.616 5.538 5.557 12,991,548 +0.00(+0.00%)
Mar 12, 2024 5.547 5.577 5.499 5.557 14,892,025 +0.12(+2.15%)
Mar 11, 2024 5.430 5.469 5.430 5.440 9,776,889 +0.01(+0.18%)
Mar 08, 2024 5.450 5.489 5.420 5.430 19,037,510 -0.02(-0.36%)
Mar 07, 2024 5.430 5.484 5.420 5.450 16,342,781 +0.01(+0.18%)
Mar 06, 2024 5.362 5.469 5.332 5.440 22,693,090 +0.18(+3.34%)
Mar 05, 2024 5.342 5.352 5.254 5.264 25,425,850 -0.11(-2.00%)
Mar 04, 2024 5.342 5.381 5.313 5.372 9,882,396 +0.02(+0.37%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.