Ericsson ADR (NQ: ERIC )

11.56 USD +0.05 (+0.48%)
Streaming Delayed Price Updated: 12:21 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 13.38 13.48 13.34 13.43 4,871,545 +0.13(+0.98%)
May 27, 2021 13.22 13.31 13.21 13.30 3,920,206 +0.11(+0.83%)
May 26, 2021 13.28 13.36 13.19 13.19 7,391,018 -0.25(-1.86%)
May 25, 2021 13.42 13.44 13.32 13.44 4,249,154 +0.08(+0.60%)
May 24, 2021 13.41 13.51 13.34 13.36 5,151,100 -0.17(-1.26%)
May 21, 2021 13.65 13.66 13.53 13.53 3,409,982 -0.15(-1.10%)
May 20, 2021 13.44 13.72 13.43 13.68 5,057,147 +0.28(+2.09%)
May 19, 2021 13.29 13.42 13.26 13.40 5,690,654 +0.02(+0.15%)
May 18, 2021 13.39 13.48 13.32 13.38 6,109,669 +0.22(+1.67%)
May 17, 2021 13.18 13.24 13.11 13.16 3,415,690 -0.10(-0.75%)
May 14, 2021 13.16 13.28 13.11 13.26 5,640,022 +0.24(+1.84%)
May 13, 2021 12.97 13.13 12.90 13.02 4,188,871 +0.05(+0.39%)
May 12, 2021 13.25 13.25 12.94 12.97 6,098,906 -0.32(-2.41%)
May 11, 2021 13.18 13.34 13.16 13.29 6,363,586 -0.34(-2.49%)
May 10, 2021 13.95 13.96 13.60 13.63 9,148,403 -0.27(-1.94%)
May 07, 2021 13.74 14.01 13.72 13.90 8,364,789 +0.21(+1.53%)
May 06, 2021 13.61 13.75 13.61 13.69 5,388,292 +0.00(+0.00%)
May 05, 2021 13.67 13.74 13.56 13.69 3,087,372 +0.23(+1.71%)
May 04, 2021 13.56 13.61 13.36 13.46 5,523,251 -0.43(-3.10%)
May 03, 2021 13.76 13.91 13.75 13.89 5,050,650 +0.10(+0.73%)
Apr 30, 2021 13.89 13.92 13.75 13.79 3,686,000 -0.18(-1.29%)
Apr 29, 2021 14.04 14.07 13.83 13.97 5,396,617 -0.07(-0.50%)
Apr 28, 2021 14.00 14.11 13.98 14.04 4,101,926 -0.10(-0.71%)
Apr 27, 2021 13.97 14.16 13.96 14.14 6,175,329 +0.01(+0.07%)
Apr 26, 2021 14.11 14.17 14.05 14.13 4,368,708 -0.03(-0.21%)
Apr 23, 2021 14.15 14.20 14.09 14.16 4,225,500 +0.07(+0.50%)
Apr 22, 2021 14.11 14.25 14.01 14.09 10,447,607 -0.25(-1.74%)
Apr 21, 2021 14.06 14.39 14.03 14.34 15,277,119 +0.80(+5.91%)
Apr 20, 2021 13.77 13.81 13.52 13.54 9,841,937 -0.20(-1.46%)
Apr 19, 2021 13.96 14.05 13.69 13.74 10,931,335 -0.31(-2.21%)
Apr 16, 2021 13.98 14.11 13.89 14.05 7,293,400 +0.21(+1.52%)
Apr 15, 2021 13.83 13.91 13.75 13.84 6,828,679 +0.16(+1.17%)
Apr 14, 2021 13.88 13.91 13.66 13.68 9,199,543 -0.30(-2.15%)
Apr 13, 2021 13.90 14.00 13.87 13.98 5,385,848 +0.18(+1.30%)
Apr 12, 2021 13.88 13.92 13.78 13.80 3,021,316 -0.18(-1.29%)
Apr 09, 2021 13.91 14.03 13.89 13.98 5,890,900 +0.03(+0.22%)
Apr 08, 2021 14.01 14.05 13.82 13.95 8,867,652 +0.34(+2.50%)
Apr 07, 2021 13.55 13.66 13.49 13.61 7,109,286 +0.09(+0.67%)
Apr 06, 2021 13.50 13.54 13.42 13.52 5,313,060 +0.12(+0.90%)
Apr 05, 2021 13.13 13.41 13.13 13.40 6,287,439 +0.33(+2.52%)
Apr 01, 2021 13.26 13.36 13.02 13.07 8,320,000 -0.12(-0.91%)
Mar 31, 2021 13.21 13.26 13.16 13.19 3,994,355 -0.09(-0.68%)
Mar 30, 2021 13.23 13.32 13.17 13.28 7,186,257 -0.09(-0.67%)
Mar 29, 2021 13.40 13.55 13.34 13.37 4,990,089 -0.15(-1.11%)
Mar 26, 2021 13.30 13.52 13.28 13.52 4,155,200 +0.31(+2.35%)
Mar 25, 2021 13.18 13.26 13.07 13.21 5,753,994 +0.03(+0.23%)
Mar 24, 2021 13.34 13.35 13.16 13.18 5,019,845 -0.29(-2.15%)
Mar 23, 2021 13.62 13.76 13.44 13.47 5,938,521 +0.09(+0.67%)
Mar 22, 2021 13.40 13.47 13.36 13.38 4,886,810 +0.05(+0.38%)
Mar 19, 2021 13.32 13.41 13.25 13.33 6,075,800 -0.06(-0.45%)
Mar 18, 2021 13.44 13.59 13.36 13.39 4,336,031 -0.31(-2.26%)
Mar 17, 2021 13.43 13.78 13.36 13.70 6,000,660 -0.08(-0.58%)
Mar 16, 2021 13.69 13.83 13.66 13.78 7,344,540 +0.10(+0.73%)
Mar 15, 2021 13.57 13.76 13.52 13.68 8,839,689 +0.20(+1.48%)
Mar 12, 2021 13.19 13.49 13.15 13.48 7,479,300 +0.05(+0.37%)
Mar 11, 2021 13.11 13.43 13.07 13.43 8,782,043 +0.86(+6.84%)
Mar 10, 2021 12.67 12.73 12.55 12.57 6,619,152 +0.10(+0.80%)
Mar 09, 2021 12.29 12.52 12.28 12.47 7,372,565 +0.40(+3.31%)
Mar 08, 2021 12.11 12.23 12.05 12.07 7,430,874 -0.06(-0.49%)
Mar 05, 2021 12.10 12.18 11.88 12.13 7,737,200 +0.05(+0.41%)
Mar 04, 2021 12.39 12.44 11.93 12.08 5,777,543 -0.38(-3.05%)
Mar 03, 2021 12.60 12.64 12.45 12.46 5,299,663 -0.29(-2.27%)
Mar 02, 2021 12.83 12.85 12.72 12.75 4,618,567 -0.04(-0.31%)
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.