Ericsson ADR (NQ: ERIC )

12.07 USD -0.02 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 6.400 6.400 6.400 0 +0.04(+0.63%)
Mar 28, 2018 6.400 6.445 6.340 6.360 4,607,185 +0.00(+0.00%)
Mar 27, 2018 6.490 6.505 6.325 6.360 2,080,054 -0.10(-1.55%)
Mar 26, 2018 6.470 6.490 6.295 6.460 4,900,332 +0.06(+0.94%)
Mar 23, 2018 6.500 6.525 6.380 6.400 4,099,330 -0.01(-0.16%)
Mar 22, 2018 6.450 6.525 6.400 6.410 3,108,053 -0.19(-2.88%)
Mar 21, 2018 6.540 6.656 6.530 6.600 2,383,804 +0.03(+0.46%)
Mar 20, 2018 6.600 6.630 6.545 6.570 3,126,738 -0.09(-1.35%)
Mar 19, 2018 6.670 6.690 6.605 6.660 10,482,989 -0.07(-1.04%)
Mar 16, 2018 6.790 6.830 6.720 6.730 6,584,937 -0.11(-1.61%)
Mar 15, 2018 6.830 6.865 6.795 6.840 14,505,929 +0.06(+0.88%)
Mar 14, 2018 6.850 6.855 6.720 6.780 7,400,986 +0.03(+0.44%)
Mar 13, 2018 6.890 6.910 6.750 6.750 3,310,536 -0.09(-1.32%)
Mar 12, 2018 6.790 6.875 6.775 6.840 2,568,420 -0.03(-0.44%)
Mar 09, 2018 6.840 6.920 6.832 6.870 1,722,112 +0.05(+0.73%)
Mar 08, 2018 6.810 6.830 6.760 6.820 5,484,399 +0.07(+1.04%)
Mar 07, 2018 6.660 6.760 6.640 6.750 3,979,956 -0.04(-0.59%)
Mar 06, 2018 6.820 6.840 6.730 6.790 4,204,828 +0.05(+0.74%)
Mar 05, 2018 6.610 6.750 6.610 6.740 2,451,177 +0.18(+2.74%)
Mar 02, 2018 6.480 6.570 6.450 6.560 2,266,083 +0.08(+1.23%)
Mar 01, 2018 6.550 6.580 6.403 6.480 4,277,260 -0.14(-2.11%)
Feb 28, 2018 6.780 6.780 6.610 6.620 6,612,976 -0.16(-2.36%)
Feb 27, 2018 6.930 6.940 6.770 6.780 6,363,071 -0.21(-3.00%)
Feb 26, 2018 6.940 7.010 6.880 6.990 5,141,347 +0.09(+1.30%)
Feb 23, 2018 6.800 6.945 6.795 6.900 5,650,096 +0.24(+3.60%)
Feb 22, 2018 6.630 6.705 6.630 6.660 2,518,687 +0.00(+0.00%)
Feb 21, 2018 6.740 6.780 6.660 6.660 2,331,953 +0.00(+0.00%)
Feb 20, 2018 6.680 6.750 6.640 6.660 3,354,648 -0.08(-1.19%)
Feb 16, 2018 6.740 6.740 6.740 0 -0.04(-0.59%)
Feb 15, 2018 6.730 6.800 6.655 6.780 4,692,204 +0.12(+1.80%)
Feb 14, 2018 6.460 6.675 6.460 6.660 4,517,049 +0.11(+1.68%)
Feb 13, 2018 6.550 6.610 6.520 6.550 3,001,449 -0.02(-0.30%)
Feb 12, 2018 6.440 6.625 6.440 6.570 8,911,601 +0.18(+2.82%)
Feb 09, 2018 6.410 6.470 6.200 6.390 7,340,660 +0.15(+2.40%)
Feb 08, 2018 6.440 6.240 6.240 5,792,882 -0.18(-2.80%)
Feb 07, 2018 6.430 6.450 6.390 6.420 4,468,263 +0.01(+0.16%)
Feb 06, 2018 6.140 6.440 6.130 6.410 10,046,386 +0.12(+1.91%)
Feb 05, 2018 6.440 6.565 6.260 6.290 8,113,643 -0.42(-6.26%)
Feb 02, 2018 6.690 6.790 6.680 6.710 7,147,649 +0.07(+1.05%)
Feb 01, 2018 6.560 6.660 6.510 6.640 13,346,939 +0.20(+3.11%)
Jan 31, 2018 6.605 6.610 6.280 6.440 19,542,865 -0.57(-8.13%)
Jan 30, 2018 7.130 7.140 6.980 7.010 6,046,062 +0.00(+0.00%)
Jan 29, 2018 7.010 7.020 6.940 7.010 5,577,437 +0.09(+1.30%)
Jan 26, 2018 6.850 6.930 6.850 6.920 3,084,537 +0.03(+0.44%)
Jan 25, 2018 7.070 7.085 6.860 6.890 4,307,116 -0.22(-3.09%)
Jan 24, 2018 7.120 7.150 7.050 7.110 5,478,460 -0.05(-0.70%)
Jan 23, 2018 7.100 7.170 7.090 7.160 3,928,288 -0.02(-0.28%)
Jan 22, 2018 7.140 7.210 7.120 7.180 6,690,910 -0.11(-1.51%)
Jan 19, 2018 7.310 7.320 7.244 7.290 6,881,798 +0.01(+0.14%)
Jan 18, 2018 7.320 7.370 7.270 7.280 6,101,770 -0.06(-0.82%)
Jan 17, 2018 7.120 7.350 7.120 7.340 16,145,737 +0.40(+5.76%)
Jan 16, 2018 6.990 6.990 6.920 6.940 3,634,087 -0.08(-1.14%)
Jan 12, 2018 7.020 7.020 7.020 0 +0.13(+1.89%)
Jan 11, 2018 6.770 6.915 6.750 6.890 6,292,746 +0.10(+1.47%)
Jan 10, 2018 6.790 3,628,460 +0.02(+0.30%)
Jan 09, 2018 6.820 6.820 6.760 6.770 3,344,630 -0.02(-0.29%)
Jan 08, 2018 6.750 6.820 6.730 6.790 2,913,414 -0.02(-0.29%)
Jan 05, 2018 6.800 6.830 6.740 6.810 1,728,268 +0.05(+0.74%)
Jan 04, 2018 6.710 6.780 6.700 6.760 3,517,210 +0.06(+0.90%)
Jan 03, 2018 6.650 6.725 6.640 6.700 3,551,802 +0.02(+0.30%)
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.