Ericsson ADR (NQ: ERIC )

11.65 USD -0.01 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 11.73 11.73 11.62 11.65 5,408,078 -0.01(-0.09%)
Jul 22, 2021 11.70 11.72 11.60 11.66 5,587,326 -0.10(-0.85%)
Jul 21, 2021 11.72 11.86 11.68 11.76 6,051,289 +0.16(+1.38%)
Jul 20, 2021 11.55 11.64 11.52 11.60 7,025,161 -0.03(-0.26%)
Jul 19, 2021 11.79 11.85 11.55 11.63 12,005,718 -0.19(-1.61%)
Jul 16, 2021 12.05 12.08 11.80 11.82 29,024,872 -1.43(-10.79%)
Jul 15, 2021 13.24 13.29 13.11 13.25 6,137,766 +0.02(+0.15%)
Jul 14, 2021 13.31 13.36 13.21 13.23 5,465,899 -0.06(-0.45%)
Jul 13, 2021 13.30 13.40 13.26 13.29 5,528,881 +0.29(+2.23%)
Jul 12, 2021 13.01 13.09 12.98 13.00 2,473,015 -0.01(-0.08%)
Jul 09, 2021 12.99 13.05 12.98 13.01 5,035,063 +0.07(+0.54%)
Jul 08, 2021 12.90 12.98 12.86 12.94 4,678,495 -0.10(-0.77%)
Jul 07, 2021 13.08 13.12 12.96 13.04 4,813,893 +0.10(+0.77%)
Jul 06, 2021 13.02 13.04 12.84 12.94 4,895,788 +0.10(+0.78%)
Jul 02, 2021 12.76 12.85 12.71 12.84 3,203,221 +0.09(+0.71%)
Jul 01, 2021 12.68 12.75 12.66 12.75 3,803,756 +0.17(+1.35%)
Jun 30, 2021 12.68 12.70 12.54 12.58 4,043,692 -0.12(-0.94%)
Jun 29, 2021 12.83 12.83 12.65 12.70 4,492,782 +0.02(+0.16%)
Jun 28, 2021 12.73 12.75 12.67 12.68 3,218,739 +0.06(+0.48%)
Jun 25, 2021 12.56 12.68 12.54 12.62 3,652,586 +0.04(+0.32%)
Jun 24, 2021 12.58 12.64 12.52 12.58 4,693,475 +0.16(+1.29%)
Jun 23, 2021 12.54 12.59 12.40 12.42 5,241,418 -0.41(-3.20%)
Jun 22, 2021 12.75 12.88 12.71 12.83 4,465,856 +0.14(+1.10%)
Jun 21, 2021 12.76 12.76 12.66 12.69 7,067,355 +0.13(+1.04%)
Jun 18, 2021 12.59 12.67 12.52 12.56 29,367,049 -0.23(-1.80%)
Jun 17, 2021 12.77 12.85 12.75 12.79 6,872,333 -0.19(-1.46%)
Jun 16, 2021 13.08 13.12 12.91 12.98 8,481,364 +0.05(+0.39%)
Jun 15, 2021 13.12 13.12 12.91 12.93 4,638,636 -0.17(-1.30%)
Jun 14, 2021 13.12 13.13 13.05 13.10 5,154,512 -0.08(-0.61%)
Jun 11, 2021 13.27 13.28 13.12 13.18 2,602,454 +0.00(+0.00%)
Jun 10, 2021 13.06 13.23 13.04 13.18 4,686,691 +0.14(+1.07%)
Jun 09, 2021 13.20 13.20 13.03 13.04 9,197,785 -0.10(-0.76%)
Jun 08, 2021 13.20 13.26 13.13 13.14 4,118,937 +0.04(+0.31%)
Jun 07, 2021 13.20 13.21 13.08 13.10 3,420,037 -0.06(-0.46%)
Jun 04, 2021 13.11 13.21 13.06 13.16 5,242,520 +0.04(+0.30%)
Jun 03, 2021 13.05 13.16 12.98 13.12 6,825,267 -0.04(-0.30%)
Jun 02, 2021 13.13 13.22 13.09 13.16 7,676,080 +0.01(+0.08%)
Jun 01, 2021 13.26 13.29 13.13 13.15 5,899,253 -0.28(-2.08%)
May 28, 2021 13.38 13.48 13.34 13.43 4,871,545 +0.13(+0.98%)
May 27, 2021 13.22 13.31 13.21 13.30 3,920,206 +0.11(+0.83%)
May 26, 2021 13.28 13.36 13.19 13.19 7,391,018 -0.25(-1.86%)
May 25, 2021 13.42 13.44 13.32 13.44 4,248,985 +0.08(+0.60%)
May 24, 2021 13.41 13.51 13.34 13.36 5,151,100 -0.17(-1.26%)
May 21, 2021 13.65 13.66 13.53 13.53 3,409,982 -0.15(-1.10%)
May 20, 2021 13.44 13.72 13.43 13.68 5,057,147 +0.28(+2.09%)
May 19, 2021 13.29 13.42 13.26 13.40 5,690,654 +0.02(+0.15%)
May 18, 2021 13.39 13.48 13.32 13.38 6,109,669 +0.22(+1.67%)
May 17, 2021 13.18 13.24 13.11 13.16 3,415,690 -0.10(-0.75%)
May 14, 2021 13.16 13.28 13.11 13.26 5,640,022 +0.24(+1.84%)
May 13, 2021 12.97 13.13 12.90 13.02 4,188,871 +0.05(+0.39%)
May 12, 2021 13.25 13.25 12.94 12.97 6,098,906 -0.32(-2.41%)
May 11, 2021 13.18 13.34 13.16 13.29 6,363,586 -0.34(-2.49%)
May 10, 2021 13.95 13.96 13.60 13.63 9,148,403 -0.27(-1.94%)
May 07, 2021 13.74 14.01 13.72 13.90 8,364,789 +0.21(+1.53%)
May 06, 2021 13.61 13.75 13.61 13.69 5,388,292 +0.00(+0.00%)
May 05, 2021 13.67 13.74 13.56 13.69 3,087,372 +0.23(+1.71%)
May 04, 2021 13.56 13.61 13.36 13.46 5,523,251 -0.43(-3.10%)
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.