Ericsson ADR (NQ: ERIC )

7.950 +0.180 (+2.32%)
Streaming Delayed Price Updated: 9:38 AM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 7.870 8.290 7.840 8.090 13,319,580 +0.16(+2.02%)
Mar 30, 2020 7.620 7.950 7.550 7.930 9,853,692 +0.53(+7.16%)
Mar 27, 2020 7.360 7.570 7.235 7.400 11,201,801 -0.20(-2.63%)
Mar 26, 2020 7.290 7.600 7.290 7.600 6,824,342 +0.17(+2.29%)
Mar 25, 2020 7.330 7.600 7.140 7.430 10,484,703 -0.03(-0.40%)
Mar 24, 2020 7.300 7.480 7.180 7.460 7,623,116 +0.67(+9.87%)
Mar 23, 2020 7.000 7.120 6.750 6.790 11,035,320 -0.16(-2.30%)
Mar 20, 2020 7.100 7.270 6.920 6.950 9,337,900 -0.16(-2.25%)
Mar 19, 2020 6.810 7.280 6.750 7.110 13,108,609 +0.33(+4.87%)
Mar 18, 2020 6.680 7.060 6.500 6.780 9,962,252 -0.08(-1.17%)
Mar 17, 2020 6.700 6.950 6.550 6.860 7,637,804 +0.69(+11.18%)
Mar 16, 2020 6.240 6.590 6.150 6.170 7,565,338 -0.79(-11.35%)
Mar 13, 2020 6.990 7.040 6.452 6.960 11,422,300 +0.74(+11.90%)
Mar 12, 2020 6.580 6.590 6.160 6.220 9,318,934 -0.90(-12.64%)
Mar 11, 2020 7.370 7.400 7.020 7.120 7,960,620 -0.35(-4.69%)
Mar 10, 2020 7.510 7.520 7.210 7.470 20,980,134 +0.36(+5.06%)
Mar 09, 2020 7.160 7.420 7.080 7.110 10,841,134 -0.50(-6.57%)
Mar 06, 2020 7.610 7.720 7.510 7.610 10,537,600 -0.23(-2.93%)
Mar 05, 2020 7.870 7.950 7.790 7.840 5,836,771 -0.28(-3.45%)
Mar 04, 2020 8.030 8.130 7.950 8.120 4,128,943 +0.17(+2.14%)
Mar 03, 2020 8.160 8.270 7.880 7.950 8,865,413 -0.13(-1.61%)
Mar 02, 2020 8.060 8.120 7.910 8.080 10,195,567 +0.04(+0.50%)
Feb 28, 2020 7.890 8.050 7.770 8.040 11,808,700 -0.11(-1.35%)
Feb 27, 2020 8.260 8.370 8.110 8.150 10,158,932 -0.32(-3.78%)
Feb 26, 2020 8.410 8.820 8.330 8.470 18,941,556 +0.12(+1.44%)
Feb 25, 2020 8.620 8.620 8.300 8.350 8,401,964 -0.24(-2.79%)
Feb 24, 2020 8.510 8.670 8.480 8.590 7,034,556 -0.32(-3.59%)
Feb 21, 2020 8.950 8.965 8.870 8.910 5,269,400 -0.02(-0.22%)
Feb 20, 2020 8.980 8.990 8.850 8.930 4,894,892 -0.05(-0.56%)
Feb 19, 2020 9.000 9.040 8.950 8.980 5,338,182 -0.01(-0.11%)
Feb 18, 2020 8.990 9.020 8.930 8.990 4,845,300 -0.09(-0.99%)
Feb 14, 2020 9.120 9.140 9.020 9.080 4,630,200 +0.00(+0.00%)
Feb 13, 2020 9.070 9.160 9.030 9.080 5,739,755 -0.13(-1.41%)
Feb 12, 2020 9.130 9.240 9.110 9.210 9,513,290 +0.22(+2.45%)
Feb 11, 2020 9.100 9.200 8.900 8.990 17,107,228 +0.29(+3.33%)
Feb 10, 2020 8.660 8.730 8.590 8.700 8,826,611 -0.07(-0.80%)
Feb 07, 2020 8.560 8.880 8.510 8.770 26,626,900 +0.45(+5.41%)
Feb 06, 2020 8.150 8.370 8.140 8.320 8,288,929 +0.15(+1.84%)
Feb 05, 2020 8.190 8.190 8.100 8.170 5,653,932 +0.07(+0.86%)
Feb 04, 2020 8.050 8.150 8.010 8.100 6,516,132 +0.21(+2.66%)
Feb 03, 2020 7.920 8.000 7.870 7.890 4,143,423 +0.03(+0.38%)
Jan 31, 2020 7.860 7.910 7.820 7.860 10,892,500 -0.13(-1.63%)
Jan 30, 2020 7.970 7.990 7.890 7.990 9,675,086 -0.13(-1.60%)
Jan 29, 2020 8.210 8.240 8.100 8.120 13,216,911 -0.20(-2.40%)
Jan 28, 2020 8.180 8.350 8.160 8.320 11,968,148 +0.07(+0.85%)
Jan 27, 2020 8.330 8.330 8.180 8.250 11,642,857 -0.08(-0.96%)
Jan 24, 2020 8.390 8.450 8.190 8.330 29,565,700 -0.65(-7.24%)
Jan 23, 2020 8.960 9.010 8.860 8.980 7,999,489 +0.02(+0.22%)
Jan 22, 2020 8.950 8.990 8.910 8.960 6,296,245 +0.07(+0.79%)
Jan 21, 2020 8.950 9.090 8.860 8.890 11,122,003 -0.12(-1.33%)
Jan 17, 2020 9.090 9.090 8.960 9.010 5,580,500 -0.07(-0.77%)
Jan 16, 2020 9.000 9.090 8.970 9.080 5,951,019 +0.25(+2.83%)
Jan 15, 2020 8.680 8.870 8.665 8.830 6,501,277 +0.04(+0.46%)
Jan 14, 2020 8.750 8.820 8.710 8.790 7,837,766 -0.12(-1.35%)
Jan 13, 2020 8.840 8.930 8.760 8.910 6,639,981 +0.28(+3.24%)
Jan 10, 2020 8.650 8.720 8.600 8.630 8,613,900 -0.24(-2.71%)
Jan 09, 2020 8.950 8.970 8.850 8.870 4,131,972 -0.03(-0.34%)
Jan 08, 2020 8.820 8.960 8.820 8.900 4,294,639 +0.08(+0.91%)
Jan 07, 2020 8.830 8.870 8.800 8.820 4,259,866 -0.09(-1.01%)
Jan 06, 2020 8.800 8.950 8.780 8.910 3,953,530 +0.06(+0.68%)
Jan 03, 2020 8.830 8.890 8.790 8.850 6,355,700 -0.16(-1.78%)
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.