Ericsson (ERIC)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 7.35 | -0.01 | -0.14 | 7.37 | 7.495 | 7.33 | 17455563 |
| 1726612500 | 7.36 | -0.01 | -0.14 | 7.38 | 7.39 | 7.3201 | 16496318 |
| 1726526100 | 7.37 | -0.09 | -1.21 | 7.43 | 7.45 | 7.32 | 14680282 |
| 1726266900 | 7.46 | 0.15 | 2.05 | 7.34 | 7.47 | 7.33 | 15395335 |
| 1726180500 | 7.31 | 0.02 | 0.27 | 7.29 | 7.33 | 7.27 | 14567003 |
| 1726094100 | 7.29 | -0.04 | -0.55 | 7.26 | 7.29 | 7.1645 | 13423269 |
| 1726007700 | 7.33 | 0.03 | 0.41 | 7.3 | 7.34 | 7.26 | 18477056 |
| 1725921300 | 7.3 | 0.08 | 1.11 | 7.26 | 7.33 | 7.24 | 13059722 |
| 1725662100 | 7.22 | -0.15 | -2.04 | 7.28 | 7.33 | 7.21 | 17911308 |
| 1725575700 | 7.37 | -0.06 | -0.81 | 7.35 | 7.42 | 7.3101 | 17099204 |
| 1725489300 | 7.43 | 0.1 | 1.36 | 7.34 | 7.44 | 7.33 | 14732128 |
| 1725402900 | 7.33 | -0.12 | -1.61 | 7.44 | 7.46 | 7.32 | 17369573 |
| 1725057300 | 7.45 | 0.02 | 0.27 | 7.46 | 7.46 | 7.41 | 12942041 |
| 1724970900 | 7.43 | 0.02 | 0.27 | 7.48 | 7.48 | 7.405 | 14329123 |
| 1724884500 | 7.41 | -0.02 | -0.27 | 7.45 | 7.47 | 7.37 | 9884446 |
| 1724798100 | 7.43 | -0.01 | -0.13 | 7.43 | 7.44 | 7.4001 | 10510090 |
| 1724711700 | 7.44 | 0.04 | 0.54 | 7.4 | 7.476 | 7.4 | 15512722 |
| 1724452500 | 7.4 | 0.16 | 2.21 | 7.28 | 7.42 | 7.264 | 19257183 |
| 1724366100 | 7.24 | -0.01 | -0.14 | 7.25 | 7.31 | 7.2201 | 14752323 |
| 1724279700 | 7.25 | 0.05 | 0.69 | 7.17 | 7.26 | 7.15 | 17508073 |
| 1724193300 | 7.2 | 0.01 | 0.14 | 7.17 | 7.2 | 7.15 | 10033975 |
| 1724106900 | 7.19 | 0.09 | 1.27 | 7.145 | 7.21 | 7.135 | 17009854 |
| 1723847700 | 7.1 | 0.1 | 1.43 | 7.02 | 7.13 | 7.02 | 11205972 |
| 1723761300 | 7 | 0.13 | 1.89 | 6.93 | 7.01 | 6.92 | 10641083 |
| 1723674900 | 6.87 | -0.05 | -0.72 | 6.86 | 6.91 | 6.83 | 14294458 |
| 1723588500 | 6.92 | 0.21 | 3.13 | 6.75 | 6.95 | 6.74 | 18752310 |
| 1723502100 | 6.71 | 0.01 | 0.15 | 6.74 | 6.77 | 6.69 | 11350728 |
| 1723242900 | 6.7 | -0.02 | -0.30 | 6.69 | 6.73 | 6.67 | 21556008 |
| 1723156500 | 6.72 | 0.14 | 2.13 | 6.58 | 6.73 | 6.58 | 23366942 |
| 1723070100 | 6.58 | 0.07 | 1.08 | 6.6 | 6.73 | 6.5599999 | 24485355 |
| 1722983700 | 6.51 | -0.02 | -0.31 | 6.5 | 6.6 | 6.485 | 24886352 |
| 1722897300 | 6.53 | -0.21 | -3.12 | 6.46 | 6.595 | 6.41 | 29405246 |
| 1722638100 | 6.74 | -0.04 | -0.59 | 6.74 | 6.8 | 6.69 | 23491081 |
| 1722551700 | 6.78 | -0.11 | -1.60 | 6.88 | 6.95 | 6.7601 | 20971439 |
| 1722465300 | 6.89 | 0.02 | 0.29 | 6.77 | 6.9599 | 6.77 | 24849579 |
| 1722378900 | 6.87 | 0.12 | 1.78 | 6.73 | 6.89 | 6.72 | 25350987 |
| 1722292500 | 6.75 | 0.06 | 0.90 | 6.71 | 6.8 | 6.66 | 28188544 |
| 1722033300 | 6.69 | 0.15 | 2.22 | 6.59 | 6.7 | 6.58 | 16450814 |
| 1721946900 | 6.545 | -0.01 | -0.08 | 6.55 | 6.62 | 6.53 | 20019225 |
| 1721860500 | 6.55 | -0.09 | -1.36 | 6.62 | 6.625 | 6.55 | 12247151 |
| 1721774100 | 6.64 | -0.08 | -1.19 | 6.63 | 6.68 | 6.61 | 12646668 |
| 1721687700 | 6.72 | 0.15 | 2.28 | 6.6 | 6.72 | 6.58 | 28106220 |
| 1721428500 | 6.57 | -0.07 | -1.05 | 6.5599999 | 6.6099 | 6.54 | 16244417 |
| 1721342100 | 6.64 | -0.09 | -1.34 | 6.75 | 6.75 | 6.61 | 18145312 |
| 1721255700 | 6.73 | -0.03 | -0.44 | 6.74 | 6.78 | 6.7 | 21808802 |
| 1721169300 | 6.76 | 0.27 | 4.16 | 6.57 | 6.81 | 6.5599999 | 34218724 |
| 1721082900 | 6.49 | -0.19 | -2.84 | 6.55 | 6.5781 | 6.43 | 27261193 |
| 1720823700 | 6.68 | 0.29 | 4.54 | 6.58 | 6.74 | 6.55 | 36540105 |
| 1720737300 | 6.39 | -0.05 | -0.78 | 6.38 | 6.46 | 6.35 | 22712896 |
| 1720650900 | 6.44 | 0.11 | 1.74 | 6.41 | 6.44 | 6.36 | 10788878 |
| 1720564500 | 6.33 | -0.07 | -1.09 | 6.34 | 6.38 | 6.3099999 | 14154489 |
| 1720478100 | 6.4 | 0.18 | 2.89 | 6.33 | 6.43 | 6.3099999 | 17937459 |
| 1720218900 | 6.22 | 0.03 | 0.48 | 6.24 | 6.245 | 6.1201 | 16555246 |
| 1720040640 | 6.19 | -0.01 | -0.16 | 6.24 | 6.2699999 | 6.18 | 7581946 |
| 1719959700 | 6.2 | -0.06 | -0.96 | 6.19 | 6.22 | 6.17 | 9648696 |
| 1719873300 | 6.26 | 0.13 | 2.12 | 6.26 | 6.29 | 6.21 | 13960992 |
| 1719614100 | 6.13 | 0 | 0.00 | 6.13 | 6.13 | 6.13 | 0 |
| 1719527700 | 6.13 | 0.11 | 1.83 | 6.12 | 6.15 | 6.09 | 9811655 |
| 1719441300 | 6.0199999 | -0.05 | -0.82 | 6.0199999 | 6.07 | 6 | 9971444 |
| 1719354900 | 6.07 | -0.04 | -0.65 | 6.0599999 | 6.09 | 6.03 | 10430300 |
| 1719268500 | 6.11 | 0.15 | 2.52 | 6.11 | 6.17 | 6.075 | 15070887 |
| 1719009300 | 5.96 | 0.02 | 0.34 | 5.91 | 5.96 | 5.84 | 7905008 |
| 1718922900 | 5.94 | 0.03 | 0.51 | 5.96 | 5.98 | 5.92 | 12103450 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
