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 |
|---|---|---|---|---|---|---|---|
| 1742510100 | 8.25 | 0.04 | 0.49 | 8.16 | 8.28 | 8.15 | 21050150 |
| 1742423700 | 8.21 | 0.02 | 0.24 | 8.15 | 8.25 | 8.1301 | 15491922 |
| 1742337300 | 8.19 | -0.05 | -0.61 | 8.2 | 8.27 | 8.1705 | 26765629 |
| 1742250900 | 8.24 | 0.04 | 0.49 | 8.195 | 8.28 | 8.19 | 13653239 |
| 1741991700 | 8.2 | 0.3 | 3.80 | 8.07 | 8.21 | 8.07 | 25639158 |
| 1741905300 | 7.9 | -0.12 | -1.50 | 7.97 | 8.02 | 7.89 | 23274356 |
| 1741818900 | 8.02 | -0.22 | -2.67 | 8.225 | 8.24 | 7.93 | 30615858 |
| 1741732500 | 8.24 | -0.17 | -2.02 | 8.4196 | 8.45 | 8.16 | 30915676 |
| 1741646100 | 8.41 | -0.25 | -2.89 | 8.555 | 8.61 | 8.2899999 | 24838664 |
| 1741390500 | 8.66 | 0.2 | 2.36 | 8.5899 | 8.67 | 8.5399999 | 21821964 |
| 1741304100 | 8.46 | -0.17 | -1.97 | 8.5905 | 8.61 | 8.42 | 19514494 |
| 1741217700 | 8.63 | 0.42 | 5.12 | 8.445 | 8.6399 | 8.43 | 25096080 |
| 1741131300 | 8.21 | -0.09 | -1.08 | 8.175 | 8.31 | 8.085 | 27199599 |
| 1741044900 | 8.3 | 0.06 | 0.73 | 8.395 | 8.49 | 8.2401 | 29073836 |
| 1740785700 | 8.24 | 0.02 | 0.24 | 8.2 | 8.26 | 8.09 | 35446710 |
| 1740699300 | 8.22 | -0.05 | -0.60 | 8.31 | 8.34 | 8.21 | 22178282 |
| 1740612900 | 8.27 | -0.03 | -0.36 | 8.265 | 8.3699999 | 8.24 | 17558607 |
| 1740526500 | 8.3 | 0.36 | 4.53 | 8.18 | 8.33 | 8.1199999 | 22501994 |
| 1740440100 | 7.94 | 0.03 | 0.38 | 8.035 | 8.05 | 7.91 | 17212384 |
| 1740180900 | 7.91 | -0.1 | -1.25 | 8 | 8.01 | 7.89 | 10823457 |
| 1740094500 | 8.01 | 0.14 | 1.78 | 7.975 | 8.0475 | 7.91 | 15859375 |
| 1740008100 | 7.87 | -0.04 | -0.51 | 7.84 | 7.89 | 7.82 | 8222952 |
| 1739921700 | 7.91 | 0.04 | 0.51 | 7.93 | 7.9699 | 7.89 | 13705398 |
| 1739576100 | 7.87 | -0.04 | -0.51 | 7.91 | 7.97 | 7.86 | 7704129 |
| 1739489700 | 7.91 | 0.08 | 1.02 | 7.772 | 7.91 | 7.772 | 9489135 |
| 1739403300 | 7.83 | 0.09 | 1.16 | 7.73 | 7.84 | 7.73 | 12096524 |
| 1739316900 | 7.74 | 0.09 | 1.18 | 7.705 | 7.77 | 7.675 | 12540561 |
| 1739230500 | 7.65 | 0.08 | 1.06 | 7.63 | 7.68 | 7.6 | 10035093 |
| 1738971300 | 7.57 | 0.02 | 0.26 | 7.595 | 7.63 | 7.53 | 16782807 |
| 1738884900 | 7.55 | -0.05 | -0.66 | 7.61 | 7.64 | 7.5101 | 13130890 |
| 1738798500 | 7.6 | 0.08 | 1.06 | 7.58 | 7.62 | 7.56 | 16423710 |
| 1738712100 | 7.52 | 0.05 | 0.67 | 7.43 | 7.55 | 7.43 | 18765577 |
| 1738625700 | 7.47 | -0.02 | -0.27 | 7.3701 | 7.52 | 7.3521 | 18129884 |
| 1738366500 | 7.49 | -0.23 | -2.98 | 7.58 | 7.59 | 7.46 | 26154351 |
| 1738280100 | 7.72 | 0.13 | 1.71 | 7.73 | 7.76 | 7.67 | 15730106 |
| 1738193700 | 7.59 | -0.11 | -1.43 | 7.66 | 7.71 | 7.55 | 18754631 |
| 1738107300 | 7.7 | -0.03 | -0.39 | 7.78 | 7.78 | 7.62 | 19144079 |
| 1738020900 | 7.73 | 0.11 | 1.44 | 7.81 | 7.972 | 7.66 | 24468605 |
| 1737761700 | 7.62 | -1.13 | -12.91 | 7.98 | 8.02 | 7.61 | 42923085 |
| 1737675300 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1737588900 | 8.75 | 0.03 | 0.34 | 8.84 | 8.845 | 8.73 | 11603274 |
| 1737502500 | 8.72 | 0.18 | 2.11 | 8.595 | 8.74 | 8.59 | 14538977 |
| 1737156900 | 8.5399999 | 0.08 | 0.95 | 8.52 | 8.6 | 8.49 | 12190943 |
| 1737070500 | 8.46 | -0.08 | -0.94 | 8.42 | 8.535 | 8.405 | 17136925 |
| 1736984100 | 8.5399999 | 0.32 | 3.89 | 8.42 | 8.57 | 8.42 | 14299063 |
| 1736897700 | 8.22 | 0.26 | 3.27 | 8.08 | 8.24 | 8.07 | 12529635 |
| 1736811300 | 7.96 | -0.17 | -2.09 | 7.93 | 7.97 | 7.87 | 20086663 |
| 1736552100 | 8.13 | -0.18 | -2.17 | 8.305 | 8.31 | 8.115 | 22585039 |
| 1736379300 | 8.31 | 0.14 | 1.71 | 8.2 | 8.33 | 8.1401 | 22705770 |
| 1736292900 | 8.17 | -0.02 | -0.24 | 8.23 | 8.28 | 8.15 | 17324038 |
| 1736206500 | 8.19 | 0.04 | 0.49 | 8.17 | 8.2 | 8.07 | 12083900 |
| 1735947300 | 8.15 | 0.08 | 0.99 | 8.15 | 8.175 | 8.11 | 12748282 |
| 1735860900 | 8.07 | 0.01 | 0.12 | 8.17 | 8.17 | 8.01 | 20851666 |
| 1735688100 | 8.06 | -0.02 | -0.25 | 8.09 | 8.14 | 8.02 | 9276670 |
| 1735601700 | 8.08 | -0.02 | -0.25 | 8.1 | 8.1199999 | 8.0399999 | 12884709 |
| 1735342500 | 8.1 | -0.02 | -0.25 | 8.135 | 8.15 | 8.06 | 14989770 |
| 1735256100 | 8.1199999 | -0.05 | -0.61 | 8.11 | 8.17 | 8.105 | 7253654 |
| 1735077840 | 8.17 | 0.06 | 0.74 | 8.1 | 8.19 | 8.09 | 3828766 |
| 1734996900 | 8.11 | 0.05 | 0.62 | 8.08 | 8.13 | 8.0399999 | 12604976 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
