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 |
|---|---|---|---|---|---|---|---|
| 1741131300 | 8.21 | -0.09 | -1.08 | 8.18 | 8.31 | 8.085 | 27252716 |
| 1741044900 | 8.3 | 0.06 | 0.73 | 8.365 | 8.49 | 8.2401 | 29173094 |
| 1740785700 | 8.24 | 0.02 | 0.24 | 8.2 | 8.26 | 8.09 | 35499845 |
| 1740699300 | 8.22 | -0.05 | -0.60 | 8.31 | 8.34 | 8.21 | 22178282 |
| 1740612900 | 8.27 | -0.03 | -0.36 | 8.27 | 8.3699999 | 8.24 | 17614039 |
| 1740526500 | 8.3 | 0.36 | 4.53 | 8.2 | 8.33 | 8.1199999 | 22679385 |
| 1740440100 | 7.94 | 0.03 | 0.38 | 8.0399999 | 8.05 | 7.91 | 17330660 |
| 1740180900 | 7.91 | -0.1 | -1.25 | 8 | 8.01 | 7.89 | 10823457 |
| 1740094500 | 8.01 | 0.14 | 1.78 | 7.96 | 8.0475 | 7.91 | 15963099 |
| 1740008100 | 7.87 | -0.04 | -0.51 | 7.84 | 7.89 | 7.82 | 8222352 |
| 1739921700 | 7.91 | 0.04 | 0.51 | 7.92 | 7.9699 | 7.89 | 13736744 |
| 1739576100 | 7.87 | -0.04 | -0.51 | 7.91 | 7.97 | 7.86 | 7777527 |
| 1739489700 | 7.91 | 0.08 | 1.02 | 7.772 | 7.91 | 7.772 | 9489135 |
| 1739403300 | 7.83 | 0.09 | 1.16 | 7.76 | 7.84 | 7.73 | 12240564 |
| 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 | 7.59 | 7.63 | 7.53 | 18089511 |
| 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 | 18884335 |
| 1738625700 | 7.47 | -0.02 | -0.27 | 7.3701 | 7.52 | 7.3521 | 21390600 |
| 1738366500 | 7.49 | -0.23 | -2.98 | 7.58 | 7.59 | 7.46 | 26052553 |
| 1738280100 | 7.72 | 0.13 | 1.71 | 7.73 | 7.76 | 7.67 | 15705062 |
| 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 | 14538966 |
| 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 | 8.31 | 8.31 | 8.115 | 22713604 |
| 1736379300 | 8.31 | 0.14 | 1.71 | 8.21 | 8.33 | 8.1401 | 22791560 |
| 1736292900 | 8.17 | -0.02 | -0.24 | 8.23 | 8.28 | 8.15 | 17365029 |
| 1736206500 | 8.19 | 0.04 | 0.49 | 8.17 | 8.2 | 8.07 | 12103823 |
| 1735947300 | 8.15 | 0.08 | 0.99 | 8.15 | 8.175 | 8.11 | 12933737 |
| 1735860900 | 8.07 | 0.01 | 0.12 | 8.17 | 8.17 | 8.01 | 20931812 |
| 1735688100 | 8.06 | -0.02 | -0.25 | 8.09 | 8.14 | 8.02 | 9276670 |
| 1735601700 | 8.08 | -0.02 | -0.25 | 8.1199999 | 8.125 | 8.0399999 | 13045119 |
| 1735342500 | 8.1 | -0.02 | -0.25 | 8.13 | 8.15 | 8.06 | 15126378 |
| 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 | 12713456 |
| 1734737700 | 8.06 | 0.01 | 0.12 | 7.93 | 8.1199999 | 7.92 | 17398952 |
| 1734651300 | 8.05 | 0.06 | 0.75 | 8.07 | 8.13 | 8.035 | 19648245 |
| 1734564900 | 7.99 | -0.22 | -2.68 | 8.23 | 8.2899999 | 7.99 | 12450048 |
| 1734478500 | 8.21 | -0.02 | -0.24 | 8.2 | 8.24 | 8.16 | 13487274 |
| 1734392100 | 8.23 | -0.07 | -0.84 | 8.3 | 8.33 | 8.23 | 13235270 |
| 1734132900 | 8.3 | 0.07 | 0.85 | 8.34 | 8.34 | 8.25 | 13878219 |
| 1734046500 | 8.23 | -0.04 | -0.48 | 8.26 | 8.3499 | 8.22 | 14894748 |
| 1733960100 | 8.27 | -0.05 | -0.60 | 8.24 | 8.3251 | 8.21 | 22629607 |
| 1733873700 | 8.32 | -0.05 | -0.60 | 8.36 | 8.365 | 8.28 | 15472655 |
| 1733787300 | 8.3699999 | 0.04 | 0.48 | 8.42 | 8.48 | 8.36 | 14310414 |
| 1733528100 | 8.33 | -0.12 | -1.42 | 8.45 | 8.46 | 8.31 | 11704477 |
| 1733441700 | 8.45 | 0.17 | 2.05 | 8.3699999 | 8.47 | 8.36 | 31632456 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
