Skip to main content

Ericsson ADR (NQ: ERIC )

6.680 +0.290 (+4.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 6.580 6.740 6.550 6.680 36,540,144 +0.29(+4.54%)
Jul 11, 2024 6.380 6.460 6.350 6.390 22,713,160 -0.05(-0.78%)
Jul 10, 2024 6.410 6.440 6.360 6.440 10,791,892 +0.11(+1.74%)
Jul 09, 2024 6.340 6.380 6.310 6.330 14,156,332 -0.07(-1.09%)
Jul 08, 2024 6.330 6.430 6.310 6.400 17,938,556 +0.18(+2.89%)
Jul 05, 2024 6.240 6.245 6.120 6.220 16,555,255 +0.03(+0.48%)
Jul 03, 2024 6.240 6.270 6.180 6.190 7,581,948 -0.01(-0.16%)
Jul 02, 2024 6.180 6.220 6.170 6.200 9,648,697 -0.06(-0.96%)
Jul 01, 2024 6.260 6.290 6.210 6.260 13,960,998 +0.09(+1.46%)
Jun 28, 2024 6.110 6.180 6.110 6.170 11,981,046 +0.04(+0.65%)
Jun 27, 2024 6.120 6.150 6.090 6.130 9,811,657 +0.11(+1.83%)
Jun 26, 2024 6.020 6.070 6.000 6.020 9,974,795 -0.05(-0.82%)
Jun 25, 2024 6.060 6.090 6.030 6.070 10,430,319 -0.04(-0.65%)
Jun 24, 2024 6.110 6.170 6.075 6.110 15,070,914 +0.15(+2.52%)
Jun 21, 2024 5.910 5.960 5.840 5.960 7,905,237 +0.02(+0.34%)
Jun 20, 2024 5.960 5.980 5.920 5.940 12,103,679 +0.03(+0.51%)
Jun 18, 2024 5.900 5.950 5.890 5.910 10,139,580 +0.05(+0.85%)
Jun 17, 2024 5.840 5.870 5.790 5.860 9,525,415 +0.05(+0.86%)
Jun 14, 2024 5.780 5.830 5.760 5.810 11,962,422 -0.07(-1.19%)
Jun 13, 2024 5.990 5.995 5.850 5.880 17,101,356 -0.22(-3.61%)
Jun 12, 2024 6.160 6.185 6.070 6.100 18,304,928 +0.08(+1.33%)
Jun 11, 2024 6.020 6.060 5.990 6.020 10,918,628 -0.12(-1.95%)
Jun 10, 2024 6.130 6.170 6.100 6.140 7,532,579 -0.08(-1.29%)
Jun 07, 2024 6.250 6.270 6.192 6.220 10,234,743 -0.07(-1.11%)
Jun 06, 2024 6.290 6.340 6.260 6.290 7,774,286 -0.03(-0.47%)
Jun 05, 2024 6.310 6.320 6.250 6.320 11,402,800 +0.06(+0.96%)
Jun 04, 2024 6.230 6.260 6.200 6.260 15,312,131 +0.01(+0.16%)
Jun 03, 2024 6.280 6.290 6.160 6.250 16,790,390 +0.11(+1.79%)
May 31, 2024 6.060 6.150 6.050 6.140 18,738,520 +0.09(+1.49%)
May 30, 2024 5.960 6.080 5.955 6.050 12,997,655 +0.19(+3.24%)
May 29, 2024 5.880 5.890 5.850 5.860 17,520,360 -0.11(-1.84%)
May 28, 2024 5.950 5.990 5.920 5.970 26,457,292 +0.11(+1.88%)
May 24, 2024 5.900 5.940 5.860 5.860 13,165,862 -0.01(-0.17%)
May 23, 2024 5.970 5.970 5.840 5.870 19,467,402 -0.08(-1.34%)
May 22, 2024 5.850 5.960 5.850 5.950 16,817,308 +0.16(+2.76%)
May 21, 2024 5.850 5.850 5.730 5.790 14,260,797 +0.02(+0.35%)
May 20, 2024 5.760 5.790 5.710 5.770 15,554,473 +0.03(+0.52%)
May 17, 2024 5.700 5.740 5.640 5.740 12,253,416 +0.05(+0.88%)
May 16, 2024 5.640 5.710 5.610 5.690 14,477,968 +0.01(+0.18%)
May 15, 2024 5.610 5.690 5.550 5.680 18,200,772 +0.02(+0.35%)
May 14, 2024 5.630 5.740 5.615 5.660 32,637,940 +0.30(+5.60%)
May 13, 2024 5.310 5.395 5.300 5.360 11,220,050 +0.02(+0.37%)
May 10, 2024 5.360 5.370 5.301 5.340 8,358,907 +0.05(+0.95%)
May 09, 2024 5.300 5.330 5.280 5.290 6,077,034 +0.03(+0.57%)
May 08, 2024 5.250 5.300 5.220 5.260 6,231,771 -0.04(-0.75%)
May 07, 2024 5.350 5.370 5.280 5.300 12,007,860 +0.04(+0.76%)
May 06, 2024 5.260 5.280 5.234 5.260 10,722,467 +0.05(+0.96%)
May 03, 2024 5.230 5.270 5.200 5.210 13,622,118 +0.06(+1.17%)
May 02, 2024 5.100 5.158 5.070 5.150 17,016,970 +0.07(+1.38%)
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.