Skip to main content

Ericsson ADR (NQ: ERIC )

7.460 +0.110 (+1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 11.70 11.72 11.57 11.61 4,380,966 -0.11(-0.95%)
Jun 29, 2021 11.84 11.84 11.68 11.72 4,867,514 +0.02(+0.16%)
Jun 28, 2021 11.75 11.76 11.69 11.70 3,487,206 +0.06(+0.48%)
Jun 25, 2021 11.59 11.70 11.57 11.65 3,957,239 +0.04(+0.32%)
Jun 24, 2021 11.61 11.67 11.56 11.61 5,084,946 +0.15(+1.29%)
Jun 23, 2021 11.57 11.62 11.45 11.46 5,678,592 -0.38(-3.20%)
Jun 22, 2021 11.77 11.89 11.74 11.84 4,838,342 +0.13(+1.10%)
Jun 21, 2021 11.78 11.78 11.69 11.71 7,656,826 +0.12(+1.03%)
Jun 18, 2021 11.62 11.69 11.56 11.59 31,816,484 -0.21(-1.80%)
Jun 17, 2021 11.79 11.86 11.77 11.81 7,445,538 -0.18(-1.54%)
Jun 16, 2021 12.07 12.11 11.92 11.99 9,188,774 +0.06(+0.46%)
Jun 15, 2021 12.11 12.11 11.92 11.93 5,025,533 -0.16(-1.30%)
Jun 14, 2021 12.11 12.12 12.05 12.09 5,584,437 -0.07(-0.61%)
Jun 11, 2021 12.25 12.26 12.11 12.17 2,819,518 +0.00(+0.00%)
Jun 10, 2021 12.05 12.21 12.04 12.17 5,077,597 +0.13(+1.07%)
Jun 09, 2021 12.18 12.20 12.03 12.04 9,964,950 -0.09(-0.76%)
Jun 08, 2021 12.18 12.24 12.12 12.13 4,462,487 +0.04(+0.31%)
Jun 07, 2021 12.18 12.19 12.07 12.09 3,705,294 -0.06(-0.46%)
Jun 04, 2021 12.10 12.19 12.05 12.15 5,679,786 +0.04(+0.31%)
Jun 03, 2021 12.05 12.15 11.98 12.11 7,394,546 -0.04(-0.30%)
Jun 02, 2021 12.12 12.20 12.08 12.15 8,316,323 +0.01(+0.08%)
Jun 01, 2021 12.24 12.27 12.12 12.14 6,391,295 -0.26(-2.09%)
May 28, 2021 12.35 12.44 12.31 12.40 5,277,869 +0.12(+0.98%)
May 27, 2021 12.20 12.29 12.19 12.28 4,247,181 +0.10(+0.83%)
May 26, 2021 12.26 12.33 12.17 12.17 8,007,485 -0.23(-1.86%)
May 25, 2021 12.39 12.41 12.30 12.41 4,603,566 +0.07(+0.60%)
May 24, 2021 12.38 12.47 12.31 12.33 5,580,741 -0.16(-1.26%)
May 21, 2021 12.60 12.61 12.49 12.49 3,694,400 -0.14(-1.10%)
May 20, 2021 12.41 12.66 12.40 12.63 5,478,951 +0.26(+2.09%)
May 19, 2021 12.27 12.39 12.24 12.37 6,165,298 +0.02(+0.15%)
May 18, 2021 12.36 12.44 12.29 12.35 6,619,262 +0.20(+1.67%)
May 17, 2021 12.17 12.22 12.10 12.15 3,700,584 -0.09(-0.75%)
May 14, 2021 12.15 12.26 12.10 12.24 6,110,443 +0.22(+1.84%)
May 13, 2021 11.97 12.12 11.91 12.02 4,538,255 +0.05(+0.39%)
May 12, 2021 12.23 12.23 11.94 11.97 6,607,601 -0.30(-2.41%)
May 11, 2021 12.17 12.31 12.15 12.27 6,894,357 -0.31(-2.49%)
May 10, 2021 12.88 12.89 12.55 12.58 9,911,450 -0.25(-1.94%)
May 07, 2021 12.68 12.93 12.66 12.83 9,062,476 +0.19(+1.53%)
May 06, 2021 12.56 12.69 12.56 12.64 5,837,716 +0.00(+0.00%)
May 05, 2021 12.62 12.69 12.52 12.64 3,344,882 +0.21(+1.71%)
May 04, 2021 12.52 12.56 12.33 12.42 5,983,932 -0.40(-3.10%)
May 03, 2021 12.70 12.84 12.69 12.82 5,471,912 +0.09(+0.73%)
Apr 30, 2021 12.82 12.85 12.69 12.73 3,993,440 -0.17(-1.29%)
Apr 29, 2021 12.96 12.99 12.77 12.89 5,846,736 -0.06(-0.50%)
Apr 28, 2021 12.92 13.02 12.90 12.96 4,444,058 -0.09(-0.71%)
Apr 27, 2021 12.89 13.07 12.88 13.05 6,690,398 +0.01(+0.07%)
Apr 26, 2021 13.02 13.08 12.97 13.04 4,733,091 -0.03(-0.21%)
Apr 23, 2021 13.06 13.11 13.00 13.07 4,577,939 +0.06(+0.50%)
Apr 22, 2021 13.02 13.15 12.93 13.01 11,319,017 -0.23(-1.74%)
Apr 21, 2021 12.98 13.28 12.95 13.24 16,551,347 +0.74(+5.91%)
Apr 20, 2021 12.71 12.75 12.48 12.50 10,662,830 -0.18(-1.46%)
Apr 19, 2021 12.89 12.97 12.64 12.68 11,843,092 -0.29(-2.21%)
Apr 16, 2021 12.90 13.02 12.83 12.97 7,901,725 +0.19(+1.52%)
Apr 15, 2021 12.77 12.84 12.69 12.77 7,398,243 +0.15(+1.17%)
Apr 14, 2021 12.81 12.84 12.61 12.63 9,966,855 -0.28(-2.15%)
Apr 13, 2021 12.83 12.92 12.80 12.90 5,835,069 +0.17(+1.30%)
Apr 12, 2021 12.81 12.85 12.72 12.74 3,273,316 -0.17(-1.29%)
Apr 09, 2021 12.84 12.95 12.82 12.90 6,382,246 +0.03(+0.22%)
Apr 08, 2021 12.93 12.97 12.76 12.88 9,607,282 +0.31(+2.50%)
Apr 07, 2021 12.51 12.61 12.45 12.56 7,702,254 +0.08(+0.67%)
Apr 06, 2021 12.46 12.50 12.39 12.48 5,756,209 +0.11(+0.90%)
Apr 05, 2021 12.12 12.38 12.12 12.37 6,811,859 +0.30(+2.52%)
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.