Skip to main content

Ericsson ADR (NQ: ERIC )

5.495 -0.015 (-0.27%)
Streaming Delayed Price Updated: 3:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 6.695 6.813 6.681 6.730 6,071,726 +0.11(+1.72%)
Jun 28, 2018 6.510 6.642 6.475 6.616 7,234,458 -0.01(-0.13%)
Jun 27, 2018 6.659 6.695 6.607 6.624 7,461,425 -0.05(-0.79%)
Jun 26, 2018 6.677 6.703 6.633 6.677 4,094,754 -0.03(-0.39%)
Jun 25, 2018 6.738 6.765 6.651 6.703 4,868,224 -0.11(-1.67%)
Jun 22, 2018 6.817 6.831 6.730 6.817 2,436,719 +0.05(+0.78%)
Jun 21, 2018 6.817 6.826 6.730 6.765 5,348,947 -0.20(-2.90%)
Jun 20, 2018 6.940 7.010 6.940 6.967 8,849,835 +0.07(+1.02%)
Jun 19, 2018 6.800 6.914 6.773 6.896 7,328,594 +0.11(+1.68%)
Jun 18, 2018 6.712 6.791 6.703 6.782 3,630,392 -0.05(-0.77%)
Jun 15, 2018 6.835 6.835 6.835 4,847,335 +0.00(+0.00%)
Jun 14, 2018 6.835 6.870 6.817 6.835 3,992,529 +0.09(+1.30%)
Jun 13, 2018 6.651 6.795 6.642 6.747 8,121,619 +0.22(+3.36%)
Jun 12, 2018 6.466 6.545 6.431 6.528 6,620,537 +0.14(+2.20%)
Jun 11, 2018 6.326 6.409 6.317 6.387 2,608,259 +0.03(+0.41%)
Jun 08, 2018 6.370 6.396 6.335 6.361 2,038,685 -0.01(-0.14%)
Jun 07, 2018 6.405 6.440 6.335 6.370 3,379,230 -0.10(-1.49%)
Jun 06, 2018 6.475 6.379 6.466 3,375,763 +0.04(+0.68%)
Jun 05, 2018 6.396 6.431 6.370 6.423 3,427,603 +0.03(+0.41%)
Jun 04, 2018 6.387 6.414 6.361 6.396 2,907,908 +0.04(+0.55%)
Jun 01, 2018 6.344 6.387 6.313 6.361 1,486,149 +0.04(+0.55%)
May 31, 2018 6.396 6.409 6.291 6.326 2,086,888 -0.04(-0.69%)
May 30, 2018 6.361 6.409 6.317 6.370 2,347,619 +0.04(+0.69%)
May 29, 2018 6.300 6.370 6.282 6.326 3,904,394 -0.18(-2.83%)
May 25, 2018 6.510 6.510 6.510 0 -0.04(-0.54%)
May 24, 2018 6.598 6.611 6.510 6.545 3,969,977 -0.01(-0.13%)
May 23, 2018 6.493 6.563 6.449 6.554 5,100,015 -0.10(-1.45%)
May 22, 2018 6.686 6.730 6.642 6.651 5,057,399 -0.14(-2.07%)
May 21, 2018 6.782 6.809 6.760 6.791 2,228,656 +0.04(+0.65%)
May 18, 2018 6.747 6.800 6.734 6.747 3,197,392 +0.01(+0.13%)
May 17, 2018 6.712 6.756 6.677 6.738 3,741,884 +0.02(+0.26%)
May 16, 2018 6.721 6.752 6.673 6.721 3,326,194 -0.04(-0.52%)
May 15, 2018 6.730 6.765 6.677 6.756 3,997,118 -0.02(-0.26%)
May 14, 2018 6.826 6.870 6.756 6.773 7,280,779 -0.17(-2.40%)
May 11, 2018 6.949 6.958 6.870 6.940 11,347,320 -0.01(-0.13%)
May 10, 2018 7.019 7.028 6.896 6.949 20,848,018 -0.02(-0.25%)
May 09, 2018 7.019 7.063 6.931 6.967 4,367,548 +0.04(+0.63%)
May 08, 2018 6.888 6.923 6.826 6.923 7,572,525 +0.05(+0.77%)
May 07, 2018 6.905 6.940 6.835 6.870 5,794,857 +0.09(+1.29%)
May 04, 2018 6.703 6.795 6.695 6.782 3,842,152 +0.18(+2.79%)
May 03, 2018 6.607 6.620 6.501 6.598 5,033,106 +0.07(+1.08%)
May 02, 2018 6.624 6.640 6.510 6.528 5,628,514 -0.06(-0.93%)
May 01, 2018 6.580 6.607 6.550 6.589 3,062,344 -0.04(-0.53%)
Apr 30, 2018 6.738 6.747 6.616 6.624 4,167,190 -0.04(-0.53%)
Apr 27, 2018 6.642 6.677 6.607 6.659 8,124,479 -0.01(-0.13%)
Apr 26, 2018 6.773 6.773 6.651 6.668 7,471,424 -0.08(-1.17%)
Apr 25, 2018 6.826 6.923 6.721 6.747 31,139,972 +0.00(+0.00%)
Apr 24, 2018 6.703 6.844 6.703 6.747 32,952,510 +0.04(+0.52%)
Apr 23, 2018 6.738 6.756 6.659 6.712 16,447,190 -0.11(-1.67%)
Apr 20, 2018 6.756 6.958 6.712 6.826 50,461,932 +1.00(+17.17%)
Apr 19, 2018 5.703 5.835 5.686 5.826 11,853,490 +0.24(+4.24%)
Apr 18, 2018 5.668 5.699 5.563 5.589 5,074,347 -0.13(-2.30%)
Apr 17, 2018 5.607 5.725 5.598 5.721 2,881,222 +0.17(+3.00%)
Apr 16, 2018 5.598 5.607 5.510 5.554 2,953,212 +0.06(+1.12%)
Apr 13, 2018 5.519 5.541 5.466 5.492 3,015,833 -0.09(-1.57%)
Apr 12, 2018 5.492 5.602 5.492 5.580 3,327,768 +0.03(+0.47%)
Apr 11, 2018 5.484 5.602 5.484 5.554 3,760,150 -0.02(-0.31%)
Apr 10, 2018 5.545 5.598 5.536 5.571 2,812,377 +0.11(+2.09%)
Apr 09, 2018 5.457 5.528 5.444 5.457 1,945,763 +0.01(+0.16%)
Apr 06, 2018 5.501 5.528 5.405 5.449 2,616,349 -0.02(-0.32%)
Apr 05, 2018 5.475 5.501 5.440 5.466 3,036,676 +0.06(+1.14%)
Apr 04, 2018 5.282 5.422 5.264 5.405 3,125,093 +0.00(+0.00%)
Apr 03, 2018 5.405 5.440 5.343 5.405 4,450,494 -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.