Ericsson (ERIC)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718750100 | 5.91 | 0.05 | 0.85 | 5.9 | 5.95 | 5.89 | 10132676 |
| 1718663700 | 5.86 | 0.05 | 0.86 | 5.84 | 5.87 | 5.7901 | 9525407 |
| 1718404500 | 5.8099999 | -0.07 | -1.19 | 5.78 | 5.83 | 5.76 | 11962409 |
| 1718318100 | 5.88 | -0.22 | -3.61 | 5.99 | 5.995 | 5.85 | 17101354 |
| 1718231700 | 6.1 | 0.08 | 1.33 | 6.16 | 6.1849999 | 6.07 | 18304917 |
| 1718145300 | 6.0199999 | -0.12 | -1.95 | 6.0199999 | 6.0599999 | 5.99 | 10918606 |
| 1718058900 | 6.14 | -0.08 | -1.29 | 6.13 | 6.17 | 6.1 | 7526664 |
| 1717799700 | 6.22 | -0.07 | -1.11 | 6.25 | 6.2699999 | 6.192 | 10230211 |
| 1717713300 | 6.29 | -0.03 | -0.47 | 6.29 | 6.34 | 6.26 | 7772670 |
| 1717626900 | 6.32 | 0.06 | 0.96 | 6.3099999 | 6.32 | 6.2501 | 11402799 |
| 1717540500 | 6.26 | 0.01 | 0.16 | 6.23 | 6.26 | 6.2 | 15311855 |
| 1717454100 | 6.25 | 0.11 | 1.79 | 6.28 | 6.29 | 6.16 | 16790387 |
| 1717194900 | 6.14 | 0.09 | 1.49 | 6.0599999 | 6.15 | 6.05 | 18733552 |
| 1717108500 | 6.05 | 0.19 | 3.24 | 5.96 | 6.08 | 5.955 | 12997389 |
| 1717022100 | 5.86 | -0.11 | -1.84 | 5.88 | 5.89 | 5.85 | 17520359 |
| 1716935700 | 5.97 | 0.11 | 1.88 | 5.95 | 5.99 | 5.92 | 26281791 |
| 1716590100 | 5.86 | -0.01 | -0.17 | 5.9 | 5.9399 | 5.86 | 13162846 |
| 1716503700 | 5.87 | -0.08 | -1.34 | 5.97 | 5.97 | 5.84 | 19467396 |
| 1716417300 | 5.95 | 0.16 | 2.76 | 5.85 | 5.96 | 5.85 | 16814003 |
| 1716330900 | 5.79 | 0.02 | 0.35 | 5.85 | 5.85 | 5.73 | 14260219 |
| 1716244500 | 5.7699999 | 0.03 | 0.52 | 5.76 | 5.79 | 5.71 | 15554468 |
| 1715985300 | 5.74 | 0.05 | 0.88 | 5.7 | 5.74 | 5.64 | 12253309 |
| 1715898900 | 5.69 | 0.01 | 0.18 | 5.64 | 5.71 | 5.61 | 14477945 |
| 1715812500 | 5.68 | 0.02 | 0.35 | 5.61 | 5.69 | 5.55 | 18200756 |
| 1715726100 | 5.66 | 0.3 | 5.60 | 5.63 | 5.74 | 5.615 | 32637569 |
| 1715639700 | 5.36 | 0.02 | 0.37 | 5.3099999 | 5.3949999 | 5.3 | 11220036 |
| 1715380500 | 5.34 | 0.05 | 0.95 | 5.36 | 5.37 | 5.3007 | 8358889 |
| 1715294100 | 5.29 | 0.03 | 0.57 | 5.3 | 5.33 | 5.2801 | 6077032 |
| 1715207700 | 5.26 | -0.04 | -0.75 | 5.25 | 5.3 | 5.22 | 6231768 |
| 1715121300 | 5.3 | 0.04 | 0.76 | 5.35 | 5.37 | 5.28 | 12007742 |
| 1715034900 | 5.26 | 0.05 | 0.96 | 5.26 | 5.28 | 5.234 | 10722461 |
| 1714775700 | 5.21 | 0.06 | 1.17 | 5.23 | 5.2699999 | 5.2 | 13615805 |
| 1714689300 | 5.15 | 0.07 | 1.38 | 5.1 | 5.1579 | 5.07 | 17016954 |
| 1714602900 | 5.08 | 0.06 | 1.20 | 5 | 5.17 | 5 | 20873753 |
| 1714516500 | 5.0199999 | -0.13 | -2.52 | 5.08 | 5.12 | 5.0199999 | 11216264 |
| 1714430100 | 5.15 | -0.03 | -0.58 | 5.12 | 5.16 | 5.09 | 14839907 |
| 1714170900 | 5.18 | -0.06 | -1.15 | 5.23 | 5.24 | 5.17 | 8648117 |
| 1714084500 | 5.24 | -0.04 | -0.76 | 5.2 | 5.2699999 | 5.18 | 15022643 |
| 1713998100 | 5.28 | -0.08 | -1.49 | 5.26 | 5.2992 | 5.2 | 22498060 |
| 1713911700 | 5.36 | 0.1 | 1.90 | 5.25 | 5.375 | 5.22 | 16524109 |
| 1713825300 | 5.26 | 0.16 | 3.14 | 5.2 | 5.28 | 5.15 | 23328519 |
| 1713566100 | 5.1 | 0.04 | 0.79 | 5.03 | 5.14 | 5.025 | 19674073 |
| 1713479700 | 5.0599999 | 0.13 | 2.64 | 5 | 5.11 | 4.96 | 29642072 |
| 1713393300 | 4.93 | 0.05 | 1.02 | 4.91 | 4.98 | 4.85 | 29375691 |
| 1713306900 | 4.88 | 0.09 | 1.88 | 5.11 | 5.12 | 4.82 | 59007712 |
| 1713220500 | 4.79 | -0.1 | -2.04 | 4.97 | 4.99 | 4.7699999 | 29510809 |
| 1712961300 | 4.89 | -0.14 | -2.78 | 4.95 | 4.97 | 4.87 | 19612944 |
| 1712874900 | 5.03 | -0.06 | -1.18 | 5.0599999 | 5.09 | 5.0199999 | 19465607 |
| 1712788500 | 5.09 | -0.13 | -2.49 | 5.15 | 5.15 | 5.05 | 21210151 |
| 1712702100 | 5.22 | 0.07 | 1.36 | 5.2 | 5.28 | 5.19 | 15573713 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
