Skip to main content

Ericsson ADR (NQ: ERIC )

7.505 -0.135 (-1.77%)
Streaming Delayed Price Updated: 11:38 AM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 16, 2022 7.580 7.690 7.580 7.640 3,743,264 +0.05(+0.66%)
Aug 15, 2022 7.510 7.600 7.495 7.590 3,311,616 -0.06(-0.78%)
Aug 12, 2022 7.610 7.670 7.600 7.650 3,038,743 -0.07(-0.91%)
Aug 11, 2022 7.760 7.810 7.700 7.720 3,968,713 -0.06(-0.77%)
Aug 10, 2022 7.680 7.790 7.640 7.780 4,857,776 +0.30(+4.01%)
Aug 09, 2022 7.590 7.600 7.480 7.480 3,527,938 -0.07(-0.93%)
Aug 08, 2022 7.600 7.660 7.530 7.550 1,911,475 -0.09(-1.18%)
Aug 05, 2022 7.570 7.655 7.560 7.640 2,671,425 -0.03(-0.39%)
Aug 04, 2022 7.640 7.700 7.620 7.670 2,916,701 +0.13(+1.72%)
Aug 03, 2022 7.500 7.550 7.455 7.540 3,124,680 +0.06(+0.80%)
Aug 02, 2022 7.480 7.550 7.470 7.480 4,396,242 -0.09(-1.19%)
Aug 01, 2022 7.480 7.609 7.475 7.570 3,120,066 +0.03(+0.40%)
Jul 29, 2022 7.460 7.559 7.430 7.540 2,906,340 +0.14(+1.89%)
Jul 28, 2022 7.300 7.400 7.240 7.400 2,998,758 -0.02(-0.27%)
Jul 27, 2022 7.280 7.440 7.280 7.420 3,400,587 +0.18(+2.49%)
Jul 26, 2022 7.300 7.305 7.220 7.240 3,556,958 -0.08(-1.09%)
Jul 25, 2022 7.360 7.380 7.295 7.320 3,155,321 -0.01(-0.14%)
Jul 22, 2022 7.380 7.450 7.300 7.330 4,996,189 -0.13(-1.74%)
Jul 21, 2022 7.230 7.460 7.230 7.460 7,043,541 +0.15(+2.05%)
Jul 20, 2022 7.200 7.318 7.175 7.310 6,399,789 +0.14(+1.95%)
Jul 19, 2022 7.140 7.190 7.120 7.170 7,249,917 +0.04(+0.56%)
Jul 18, 2022 7.160 7.240 7.110 7.130 8,277,087 +0.06(+0.85%)
Jul 15, 2022 6.910 7.080 6.860 7.070 7,087,728 +0.27(+3.97%)
Jul 14, 2022 6.830 6.888 6.680 6.800 12,339,400 -0.69(-9.21%)
Jul 13, 2022 7.390 7.530 7.335 7.490 7,462,809 +0.15(+2.04%)
Jul 12, 2022 7.270 7.405 7.255 7.340 5,920,871 +0.05(+0.69%)
Jul 11, 2022 7.420 7.439 7.280 7.290 8,984,597 -0.27(-3.57%)
Jul 08, 2022 7.530 7.608 7.485 7.560 3,185,674 -0.03(-0.40%)
Jul 07, 2022 7.470 7.590 7.465 7.590 4,619,157 +0.17(+2.29%)
Jul 06, 2022 7.370 7.459 7.350 7.420 6,806,012 +0.05(+0.68%)
Jul 05, 2022 7.300 7.380 7.225 7.370 6,037,015 -0.06(-0.81%)
Jul 01, 2022 7.400 7.450 7.280 7.430 8,542,010 +0.03(+0.41%)
Jun 30, 2022 7.400 7.440 7.330 7.400 7,767,507 -0.24(-3.14%)
Jun 29, 2022 7.740 7.760 7.630 7.640 5,981,156 -0.14(-1.80%)
Jun 28, 2022 7.840 7.910 7.770 7.780 5,435,870 -0.17(-2.14%)
Jun 27, 2022 7.960 8.048 7.880 7.950 8,159,129 +0.12(+1.53%)
Jun 24, 2022 7.690 7.835 7.655 7.830 6,269,690 +0.23(+3.03%)
Jun 23, 2022 7.560 7.680 7.530 7.600 13,029,135 -0.10(-1.30%)
Jun 22, 2022 7.710 7.760 7.670 7.700 12,067,324 +0.05(+0.65%)
Jun 21, 2022 7.640 7.720 7.600 7.650 12,313,049 +0.22(+2.96%)
Jun 17, 2022 7.380 7.495 7.340 7.430 16,429,037 +0.13(+1.78%)
Jun 16, 2022 7.290 7.360 7.260 7.300 9,219,552 -0.25(-3.31%)
Jun 15, 2022 7.470 7.610 7.380 7.550 8,429,718 +0.21(+2.86%)
Jun 14, 2022 7.390 7.450 7.290 7.340 8,860,160 -0.03(-0.41%)
Jun 13, 2022 7.430 7.475 7.320 7.370 8,548,681 -0.16(-2.12%)
Jun 10, 2022 7.720 7.740 7.530 7.530 10,794,001 -0.47(-5.87%)
Jun 09, 2022 8.260 8.280 7.910 8.000 8,692,861 -0.20(-2.44%)
Jun 08, 2022 8.220 8.320 8.190 8.200 4,481,550 -0.11(-1.32%)
Jun 07, 2022 8.170 8.320 8.150 8.310 4,646,796 +0.09(+1.09%)
Jun 06, 2022 8.210 8.320 8.180 8.220 4,900,562 +0.01(+0.12%)
Jun 03, 2022 8.240 8.277 8.200 8.210 4,061,639 -0.13(-1.56%)
Jun 02, 2022 8.180 8.340 8.090 8.340 8,150,732 +0.28(+3.47%)
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.