Skip to main content

Ericsson ADR (NQ: ERIC )

7.505 +0.155 (+2.11%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 7.945 7.981 7.774 7.828 4,790,275 -0.13(-1.58%)
Jul 30, 2019 7.918 7.972 7.891 7.954 6,037,253 -0.13(-1.56%)
Jul 29, 2019 8.097 8.106 8.035 8.079 5,913,690 -0.01(-0.11%)
Jul 26, 2019 8.035 8.097 8.012 8.088 4,402,283 +0.10(+1.24%)
Jul 25, 2019 7.936 8.017 7.882 7.990 6,272,583 +0.20(+2.54%)
Jul 24, 2019 7.882 7.882 7.783 7.792 10,081,098 -0.14(-1.81%)
Jul 23, 2019 7.918 7.963 7.882 7.936 7,449,960 +0.04(+0.46%)
Jul 22, 2019 7.936 7.954 7.855 7.900 12,181,820 -0.05(-0.68%)
Jul 19, 2019 7.954 8.026 7.927 7.954 9,270,564 +0.01(+0.11%)
Jul 18, 2019 7.729 7.945 7.702 7.945 27,869,632 +0.27(+3.51%)
Jul 17, 2019 7.972 7.972 7.603 7.675 32,685,300 -0.94(-10.95%)
Jul 16, 2019 8.628 8.709 8.601 8.619 8,556,706 -0.03(-0.31%)
Jul 15, 2019 8.709 8.718 8.610 8.646 4,827,557 +0.00(+0.00%)
Jul 12, 2019 8.637 8.659 8.601 8.646 3,673,131 +0.13(+1.58%)
Jul 11, 2019 8.556 8.583 8.493 8.511 3,176,435 -0.04(-0.42%)
Jul 10, 2019 8.556 8.592 8.502 8.547 3,229,619 +0.06(+0.74%)
Jul 09, 2019 8.430 8.484 8.430 8.484 3,086,528 +0.03(+0.32%)
Jul 08, 2019 8.493 8.502 8.439 8.457 3,888,745 +0.01(+0.11%)
Jul 05, 2019 8.439 8.466 8.358 8.448 5,324,265 -0.25(-2.89%)
Jul 03, 2019 8.691 8.718 8.664 8.700 3,511,122 +0.14(+1.68%)
Jul 02, 2019 8.583 8.601 8.520 8.556 3,516,833 -0.05(-0.63%)
Jul 01, 2019 8.448 8.610 8.430 8.610 5,585,904 +0.07(+0.84%)
Jun 28, 2019 8.601 8.628 8.511 8.538 3,758,252 -0.08(-0.94%)
Jun 27, 2019 8.637 8.664 8.619 8.619 2,818,456 +0.01(+0.10%)
Jun 26, 2019 8.718 8.762 8.610 8.610 6,528,191 -0.13(-1.44%)
Jun 25, 2019 8.888 8.888 8.718 8.736 6,994,422 -0.14(-1.62%)
Jun 24, 2019 8.942 8.951 8.852 8.879 2,531,942 -0.08(-0.90%)
Jun 21, 2019 9.005 9.014 8.924 8.960 4,520,117 -0.06(-0.70%)
Jun 20, 2019 8.969 9.041 8.906 9.023 7,995,008 +0.22(+2.45%)
Jun 19, 2019 8.753 8.816 8.703 8.807 5,454,422 +0.14(+1.66%)
Jun 18, 2019 8.664 8.709 8.628 8.664 7,320,510 +0.08(+0.94%)
Jun 17, 2019 8.583 8.664 8.565 8.583 5,015,662 +0.08(+0.95%)
Jun 14, 2019 8.511 8.520 8.439 8.502 5,089,931 -0.13(-1.46%)
Jun 13, 2019 8.736 8.745 8.619 8.628 4,900,136 -0.13(-1.44%)
Jun 12, 2019 8.718 8.789 8.709 8.753 6,147,711 +0.03(+0.31%)
Jun 11, 2019 8.816 8.816 8.709 8.727 7,224,176 +0.03(+0.31%)
Jun 10, 2019 8.888 8.906 8.673 8.700 7,636,834 -0.27(-3.01%)
Jun 07, 2019 8.915 9.014 8.910 8.969 4,839,017 +0.17(+1.94%)
Jun 06, 2019 8.789 8.843 8.762 8.798 3,095,347 +0.04(+0.41%)
Jun 05, 2019 8.789 8.798 8.709 8.762 2,991,408 +0.04(+0.52%)
Jun 04, 2019 8.718 8.753 8.673 8.718 8,802,453 +0.14(+1.68%)
Jun 03, 2019 8.619 8.673 8.538 8.574 5,934,528 -0.12(-1.34%)
May 31, 2019 8.628 8.700 8.601 8.691 5,850,015 -0.01(-0.10%)
May 30, 2019 8.807 8.816 8.664 8.700 10,581,520 -0.04(-0.51%)
May 29, 2019 8.637 8.753 8.583 8.745 17,964,492 -0.11(-1.22%)
May 28, 2019 8.933 8.960 8.852 8.852 9,581,768 -0.16(-1.79%)
May 24, 2019 9.014 9.050 8.920 9.014 8,093,996 +0.28(+3.19%)
May 23, 2019 8.753 8.780 8.682 8.736 10,539,438 -0.30(-3.28%)
May 22, 2019 8.897 9.077 8.888 9.032 27,119,414 +0.31(+3.61%)
May 21, 2019 8.745 8.753 8.664 8.718 9,198,864 +0.12(+1.36%)
May 20, 2019 8.529 8.664 8.475 8.601 13,937,404 +0.18(+2.13%)
May 17, 2019 8.322 8.466 8.313 8.421 12,687,107 +0.04(+0.43%)
May 16, 2019 8.340 8.493 8.331 8.385 13,292,397 +0.12(+1.41%)
May 15, 2019 8.178 8.295 8.169 8.268 3,828,843 +0.07(+0.88%)
May 14, 2019 8.178 8.232 8.169 8.196 4,689,285 +0.06(+0.77%)
May 13, 2019 8.151 8.187 8.088 8.133 5,914,164 -0.23(-2.79%)
May 10, 2019 8.250 8.376 8.196 8.367 6,682,537 +0.10(+1.20%)
May 09, 2019 8.250 8.304 8.160 8.268 6,093,511 -0.09(-1.08%)
May 08, 2019 8.358 8.412 8.331 8.358 3,747,242 +0.03(+0.32%)
May 07, 2019 8.430 8.466 8.286 8.331 6,569,082 -0.30(-3.44%)
May 06, 2019 8.457 8.646 8.430 8.628 5,048,888 -0.04(-0.41%)
May 03, 2019 8.673 8.704 8.632 8.664 5,881,950 +0.00(+0.00%)
May 02, 2019 8.664 8.727 8.619 8.664 8,971,496 -0.14(-1.63%)
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.