Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ericsson ADR (NQ: ERIC )

5.660 +0.300 (+5.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 30, 2016 4.249 4.265 4.224 4.232 2,589,314 +0.00(+0.00%)
Nov 29, 2016 4.224 4.257 4.224 4.232 6,088,771 -0.01(-0.20%)
Nov 28, 2016 4.232 4.257 4.224 4.240 3,460,931 -0.04(-0.97%)
Nov 25, 2016 4.290 4.290 4.282 4.282 1,346,744 +0.01(+0.19%)
Nov 23, 2016 4.274 4.274 4.274 0 -0.01(-0.19%)
Nov 22, 2016 4.282 4.298 4.274 4.282 6,474,892 -0.01(-0.19%)
Nov 21, 2016 4.257 4.290 4.249 4.290 4,154,761 +0.03(+0.78%)
Nov 18, 2016 4.257 4.282 4.249 4.257 4,924,770 -0.01(-0.19%)
Nov 17, 2016 4.274 4.290 4.257 4.265 6,952,676 +0.04(+0.98%)
Nov 16, 2016 4.207 4.257 4.187 4.224 6,254,213 -0.01(-0.20%)
Nov 15, 2016 4.133 4.240 4.125 4.232 12,593,966 +0.06(+1.39%)
Nov 14, 2016 4.141 4.191 4.141 4.174 5,874,371 +0.01(+0.20%)
Nov 11, 2016 4.183 4.191 4.133 4.166 5,041,874 -0.05(-1.18%)
Nov 10, 2016 4.158 4.249 4.158 4.216 9,307,858 +0.13(+3.24%)
Nov 09, 2016 4.050 4.116 4.042 4.083 5,225,418 -0.04(-1.00%)
Nov 08, 2016 4.125 4.150 4.100 4.125 4,799,411 +0.04(+1.01%)
Nov 07, 2016 4.067 4.108 4.050 4.083 9,160,918 +0.07(+1.65%)
Nov 04, 2016 4.059 4.059 4.009 4.017 10,437,842 -0.01(-0.21%)
Nov 03, 2016 4.100 4.100 4.017 4.026 10,111,032 -0.07(-1.62%)
Nov 02, 2016 4.133 4.174 4.075 4.092 12,345,237 +0.08(+2.06%)
Nov 01, 2016 4.083 4.083 3.993 4.009 8,535,846 -0.02(-0.41%)
Oct 31, 2016 4.059 4.075 4.001 4.026 10,111,081 +0.00(+0.00%)
Oct 28, 2016 3.993 4.042 3.993 4.026 11,058,378 -0.06(-1.42%)
Oct 27, 2016 4.059 4.108 4.042 4.083 16,510,976 -0.08(-1.98%)
Oct 26, 2016 4.108 4.183 4.083 4.166 17,274,446 +0.02(+0.40%)
Oct 25, 2016 4.133 4.166 4.121 4.150 21,104,574 -0.07(-1.57%)
Oct 24, 2016 4.183 4.216 4.174 4.216 26,356,530 +0.00(+0.00%)
Oct 21, 2016 4.257 4.257 4.150 4.216 24,731,920 -0.22(-5.03%)
Oct 20, 2016 4.439 4.472 4.414 4.439 12,089,368 -0.02(-0.56%)
Oct 19, 2016 4.488 4.505 4.455 4.464 7,006,163 -0.06(-1.28%)
Oct 18, 2016 4.530 4.534 4.489 4.522 6,854,791 +0.03(+0.74%)
Oct 17, 2016 4.480 4.497 4.447 4.488 13,679,714 +0.00(+0.00%)
Oct 14, 2016 4.505 4.546 4.480 4.488 28,897,728 -0.01(-0.18%)
Oct 13, 2016 4.612 4.629 4.422 4.497 42,408,044 -0.09(-1.98%)
Oct 12, 2016 4.753 4.786 4.579 4.588 70,157,232 -1.21(-20.83%)
Oct 11, 2016 5.844 5.869 5.770 5.795 4,023,035 -0.15(-2.50%)
Oct 10, 2016 5.869 5.960 5.861 5.943 3,537,382 +0.06(+0.98%)
Oct 07, 2016 5.811 5.902 5.803 5.885 5,335,371 +0.00(+0.00%)
Oct 06, 2016 5.844 5.885 5.819 5.885 3,212,933 +0.02(+0.28%)
Oct 05, 2016 5.852 5.898 5.842 5.869 5,625,041 -0.05(-0.84%)
Oct 04, 2016 5.927 5.960 5.910 5.918 7,287,501 -0.01(-0.14%)
Oct 03, 2016 5.976 5.985 5.910 5.927 4,205,595 -0.03(-0.55%)
Sep 30, 2016 5.927 5.993 5.910 5.960 4,958,352 +0.09(+1.55%)
Sep 29, 2016 5.795 5.918 5.780 5.869 12,299,092 +0.23(+4.11%)
Sep 28, 2016 5.662 5.662 5.580 5.637 4,616,574 +0.01(+0.15%)
Sep 27, 2016 5.547 5.637 5.542 5.629 6,945,554 -0.07(-1.30%)
Sep 26, 2016 5.712 5.728 5.686 5.704 3,088,348 -0.02(-0.43%)
Sep 23, 2016 5.712 5.745 5.704 5.728 2,286,045 -0.06(-1.00%)
Sep 22, 2016 5.811 5.828 5.753 5.786 5,440,734 +0.15(+2.64%)
Sep 21, 2016 5.596 5.646 5.563 5.637 2,873,835 +0.07(+1.34%)
Sep 20, 2016 5.588 5.600 5.547 5.563 2,551,087 +0.02(+0.30%)
Sep 19, 2016 5.563 5.596 5.522 5.547 2,843,721 -0.03(-0.59%)
Sep 16, 2016 5.571 5.584 5.547 5.580 4,321,398 -0.07(-1.17%)
Sep 15, 2016 5.613 5.662 5.563 5.646 3,424,155 +0.09(+1.64%)
Sep 14, 2016 5.571 5.588 5.530 5.555 4,581,323 -0.05(-0.89%)
Sep 13, 2016 5.596 5.637 5.580 5.604 9,863,335 -0.09(-1.60%)
Sep 12, 2016 5.604 5.704 5.588 5.695 6,359,818 +0.01(+0.15%)
Sep 09, 2016 5.753 5.761 5.687 5.687 5,242,003 -0.10(-1.71%)
Sep 08, 2016 5.770 5.786 5.745 5.786 5,119,846 -0.04(-0.71%)
Sep 07, 2016 5.811 5.861 5.803 5.828 5,063,937 +0.03(+0.57%)
Sep 06, 2016 5.770 5.803 5.753 5.795 7,827,673 -0.09(-1.54%)
Sep 02, 2016 5.935 5.885 5.885 5.885 2,897,516 -0.02(-0.28%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.