Ericsson ADR (NQ: ERIC )

11.11 USD -0.47 (-4.06%)
Streaming Delayed Price Updated: 1:39 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 7.630 7.765 7.615 7.670 5,327,294 +0.13(+1.72%)
Jun 28, 2018 7.420 7.570 7.380 7.540 6,347,467 -0.01(-0.13%)
Jun 27, 2018 7.590 7.630 7.530 7.550 6,546,607 -0.06(-0.79%)
Jun 26, 2018 7.610 7.640 7.560 7.610 3,592,711 -0.03(-0.39%)
Jun 25, 2018 7.680 7.710 7.580 7.640 4,271,349 -0.13(-1.67%)
Jun 22, 2018 7.770 7.785 7.670 7.770 2,137,962 +0.06(+0.78%)
Jun 21, 2018 7.770 7.780 7.670 7.710 4,693,132 -0.23(-2.90%)
Jun 20, 2018 7.910 7.990 7.910 7.940 7,764,789 +0.08(+1.02%)
Jun 19, 2018 7.750 7.880 7.720 7.860 6,430,062 +0.13(+1.68%)
Jun 18, 2018 7.650 7.740 7.640 7.730 3,185,283 -0.06(-0.77%)
Jun 15, 2018 7.790 7.790 7.790 4,253,021 +0.00(+0.00%)
Jun 14, 2018 7.790 7.830 7.770 7.790 3,503,020 +0.10(+1.30%)
Jun 13, 2018 7.580 7.745 7.570 7.690 7,125,857 +0.25(+3.36%)
Jun 12, 2018 7.370 7.460 7.330 7.440 5,808,817 +0.16(+2.20%)
Jun 11, 2018 7.210 7.305 7.200 7.280 2,288,470 +0.03(+0.41%)
Jun 08, 2018 7.260 7.290 7.220 7.250 1,788,730 -0.01(-0.14%)
Jun 07, 2018 7.300 7.340 7.220 7.260 2,964,915 -0.11(-1.49%)
Jun 06, 2018 7.380 7.270 7.370 2,961,873 +0.05(+0.68%)
Jun 05, 2018 7.290 7.330 7.260 7.320 3,007,357 +0.03(+0.41%)
Jun 04, 2018 7.280 7.310 7.250 7.290 2,551,380 +0.04(+0.55%)
Jun 01, 2018 7.230 7.280 7.195 7.250 1,303,938 +0.04(+0.55%)
May 31, 2018 7.290 7.305 7.170 7.210 1,831,023 -0.05(-0.69%)
May 30, 2018 7.250 7.305 7.200 7.260 2,059,786 +0.05(+0.69%)
May 29, 2018 7.180 7.260 7.160 7.210 3,425,691 -0.21(-2.83%)
May 25, 2018 7.420 7.420 7.420 0 -0.04(-0.54%)
May 24, 2018 7.520 7.535 7.420 7.460 3,483,233 -0.01(-0.13%)
May 23, 2018 7.400 7.480 7.350 7.470 4,474,721 -0.11(-1.45%)
May 22, 2018 7.620 7.670 7.570 7.580 4,437,330 -0.16(-2.07%)
May 21, 2018 7.730 7.760 7.705 7.740 1,955,409 +0.05(+0.65%)
May 18, 2018 7.690 7.750 7.675 7.690 2,805,372 +0.01(+0.13%)
May 17, 2018 7.650 7.700 7.610 7.680 3,283,105 +0.02(+0.26%)
May 16, 2018 7.660 7.695 7.605 7.660 2,918,382 -0.04(-0.52%)
May 15, 2018 7.670 7.710 7.610 7.700 3,507,046 -0.02(-0.26%)
May 14, 2018 7.780 7.830 7.700 7.720 6,388,109 -0.19(-2.40%)
May 11, 2018 7.920 7.930 7.830 7.910 9,956,066 -0.01(-0.13%)
May 10, 2018 8.000 8.010 7.860 7.920 18,291,918 -0.02(-0.25%)
May 09, 2018 8.000 8.050 7.900 7.940 3,832,059 +0.05(+0.63%)
May 08, 2018 7.850 7.890 7.780 7.890 6,644,085 +0.06(+0.77%)
May 07, 2018 7.870 7.910 7.790 7.830 5,084,371 +0.10(+1.29%)
May 04, 2018 7.640 7.745 7.630 7.730 3,371,080 +0.21(+2.79%)
May 03, 2018 7.530 7.545 7.410 7.520 4,416,015 +0.08(+1.08%)
May 02, 2018 7.550 7.567 7.420 7.440 4,938,422 -0.07(-0.93%)
May 01, 2018 7.500 7.530 7.465 7.510 2,686,881 -0.04(-0.53%)
Apr 30, 2018 7.680 7.690 7.540 7.550 3,656,266 -0.04(-0.53%)
Apr 27, 2018 7.570 7.610 7.530 7.590 7,128,366 -0.01(-0.13%)
Apr 26, 2018 7.720 7.720 7.580 7.600 6,555,380 -0.09(-1.17%)
Apr 25, 2018 7.780 7.890 7.660 7.690 27,322,013 +0.00(+0.00%)
Apr 24, 2018 7.640 7.800 7.640 7.690 28,912,322 +0.04(+0.52%)
Apr 23, 2018 7.680 7.700 7.590 7.650 14,430,659 -0.13(-1.67%)
Apr 20, 2018 7.700 7.930 7.650 7.780 44,274,978 +1.14(+17.17%)
Apr 19, 2018 6.500 6.650 6.480 6.640 10,400,176 +0.27(+4.24%)
Apr 18, 2018 6.460 6.495 6.340 6.370 4,452,200 -0.15(-2.30%)
Apr 17, 2018 6.390 6.525 6.380 6.520 2,527,966 +0.19(+3.00%)
Apr 16, 2018 6.380 6.390 6.280 6.330 2,591,130 +0.07(+1.12%)
Apr 13, 2018 6.290 6.315 6.230 6.260 2,646,073 -0.10(-1.57%)
Apr 12, 2018 6.260 6.385 6.260 6.360 2,919,763 +0.03(+0.47%)
Apr 11, 2018 6.250 6.385 6.250 6.330 3,299,132 -0.02(-0.31%)
Apr 10, 2018 6.320 6.380 6.310 6.350 2,467,562 +0.13(+2.09%)
Apr 09, 2018 6.220 6.300 6.205 6.220 1,707,200 +0.01(+0.16%)
Apr 06, 2018 6.270 6.300 6.160 6.210 2,295,568 -0.02(-0.32%)
Apr 05, 2018 6.240 6.270 6.200 6.230 2,664,360 +0.07(+1.14%)
Apr 04, 2018 6.020 6.180 6.000 6.160 2,741,937 +0.00(+0.00%)
Apr 03, 2018 6.160 6.200 6.090 6.160 3,904,835 -0.03(-0.48%)
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.