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 )

5.260 +0.050 (+0.96%)
Official Closing Price Updated: 4:00 PM EDT, May 6, 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 (%)
Dec 31, 2018 7.506 7.609 7.485 7.601 4,179,809 +0.15(+1.95%)
Dec 28, 2018 7.412 7.524 7.361 7.455 7,129,727 +0.19(+2.59%)
Dec 27, 2018 7.164 7.275 7.095 7.267 5,827,059 -0.02(-0.24%)
Dec 26, 2018 7.061 7.292 7.009 7.284 4,057,104 +0.25(+3.53%)
Dec 24, 2018 6.992 7.104 6.958 7.035 3,163,010 +0.02(+0.24%)
Dec 21, 2018 7.447 7.455 7.009 7.018 23,017,600 -0.47(-6.29%)
Dec 20, 2018 7.558 7.575 7.404 7.489 6,972,181 -0.01(-0.11%)
Dec 19, 2018 7.609 7.704 7.481 7.498 7,835,255 -0.10(-1.35%)
Dec 18, 2018 7.635 7.704 7.549 7.601 6,801,628 +0.01(+0.11%)
Dec 17, 2018 7.729 7.755 7.558 7.592 5,411,466 -0.10(-1.34%)
Dec 14, 2018 7.772 7.824 7.682 7.695 7,309,560 -0.19(-2.39%)
Dec 13, 2018 7.858 7.901 7.815 7.884 12,550,586 +0.03(+0.33%)
Dec 12, 2018 7.721 7.961 7.712 7.858 15,101,770 +0.33(+4.32%)
Dec 11, 2018 7.584 7.648 7.489 7.532 8,229,483 +0.01(+0.11%)
Dec 10, 2018 7.481 7.558 7.404 7.524 6,508,746 +0.10(+1.39%)
Dec 07, 2018 7.575 7.669 7.421 7.421 4,897,625 -0.12(-1.59%)
Dec 06, 2018 7.275 7.549 7.262 7.541 9,462,312 +0.33(+4.51%)
Dec 04, 2018 7.387 7.395 7.207 7.215 5,871,595 -0.29(-3.88%)
Dec 03, 2018 7.472 7.506 7.412 7.506 5,144,571 +0.32(+4.41%)
Nov 30, 2018 7.198 7.224 7.138 7.189 4,505,166 -0.02(-0.24%)
Nov 29, 2018 7.207 7.249 7.150 7.207 4,342,051 -0.03(-0.47%)
Nov 28, 2018 7.155 7.275 7.129 7.241 4,662,557 +0.17(+2.42%)
Nov 27, 2018 7.147 7.181 7.061 7.069 4,505,560 -0.15(-2.14%)
Nov 26, 2018 7.249 7.258 7.172 7.224 3,291,738 +0.08(+1.08%)
Nov 23, 2018 7.087 7.189 7.078 7.147 3,696,208 +0.15(+2.08%)
Nov 21, 2018 7.001 7.001 7.001 0 +0.04(+0.62%)
Nov 20, 2018 6.949 7.048 6.891 6.958 8,197,802 -0.25(-3.45%)
Nov 19, 2018 7.327 7.352 7.181 7.207 4,904,418 -0.13(-1.75%)
Nov 16, 2018 7.309 7.352 7.267 7.335 4,784,193 +0.03(+0.47%)
Nov 15, 2018 7.267 7.352 7.164 7.301 8,048,769 +0.03(+0.47%)
Nov 14, 2018 7.447 7.481 7.267 7.267 8,834,790 -0.38(-4.93%)
Nov 13, 2018 7.592 7.669 7.566 7.644 7,001,154 +0.15(+1.94%)
Nov 12, 2018 7.652 7.669 7.498 7.498 7,186,108 -0.22(-2.89%)
Nov 09, 2018 7.764 7.772 7.686 7.721 10,379,328 -0.10(-1.31%)
Nov 08, 2018 7.729 7.832 7.721 7.824 6,743,588 -0.02(-0.22%)
Nov 07, 2018 7.738 7.849 7.712 7.841 5,534,797 +0.17(+2.23%)
Nov 06, 2018 7.644 7.704 7.635 7.669 7,991,492 +0.01(+0.11%)
Nov 05, 2018 7.669 7.695 7.618 7.661 7,928,723 +0.03(+0.45%)
Nov 02, 2018 7.678 7.764 7.584 7.626 6,069,400 +0.03(+0.45%)
Nov 01, 2018 7.464 7.635 7.447 7.592 14,973,295 +0.17(+2.31%)
Oct 31, 2018 7.361 7.506 7.361 7.421 15,509,011 +0.08(+1.05%)
Oct 30, 2018 7.327 7.438 7.301 7.344 18,040,858 +0.02(+0.23%)
Oct 29, 2018 7.387 7.447 7.262 7.327 8,696,709 +0.03(+0.35%)
Oct 26, 2018 7.361 7.412 7.275 7.301 28,002,166 -0.17(-2.29%)
Oct 25, 2018 7.489 7.532 7.387 7.472 30,696,234 -0.07(-0.91%)
Oct 24, 2018 7.721 7.798 7.532 7.541 6,906,770 -0.30(-3.83%)
Oct 23, 2018 7.738 7.875 7.669 7.841 11,587,909 -0.13(-1.61%)
Oct 22, 2018 8.012 8.021 7.909 7.969 12,817,596 -0.05(-0.64%)
Oct 19, 2018 8.098 8.098 8.021 8.021 23,628,870 +0.14(+1.74%)
Oct 18, 2018 7.781 8.012 7.695 7.884 23,058,292 +0.39(+5.26%)
Oct 17, 2018 7.421 7.592 7.369 7.489 8,228,696 +0.09(+1.27%)
Oct 16, 2018 7.318 7.421 7.309 7.395 3,779,860 +0.25(+3.48%)
Oct 15, 2018 7.087 7.164 7.009 7.147 19,209,870 +0.09(+1.34%)
Oct 12, 2018 7.121 7.121 7.009 7.052 10,976,244 -0.02(-0.24%)
Oct 11, 2018 7.104 7.155 7.001 7.069 6,336,775 -0.11(-1.55%)
Oct 10, 2018 7.327 7.339 7.181 7.181 5,832,733 -0.28(-3.79%)
Oct 09, 2018 7.344 7.515 7.327 7.464 5,551,513 +0.10(+1.40%)
Oct 08, 2018 7.301 7.395 7.253 7.361 4,095,725 -0.04(-0.58%)
Oct 05, 2018 7.455 7.464 7.344 7.404 4,179,459 -0.14(-1.82%)
Oct 04, 2018 7.592 7.629 7.528 7.541 3,937,727 -0.07(-0.90%)
Oct 03, 2018 7.661 7.682 7.584 7.609 3,748,861 +0.11(+1.49%)
Oct 02, 2018 7.489 7.549 7.459 7.498 3,900,674 -0.04(-0.57%)
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.