Skip to main content

Ericsson ADR (NQ: ERIC )

5.880 -0.220 (-3.61%)
Official Closing Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 5.000 5.170 5.000 5.080 20,873,756 +0.06(+1.20%)
Apr 30, 2024 5.080 5.120 5.020 5.020 11,221,570 -0.13(-2.52%)
Apr 29, 2024 5.120 5.160 5.090 5.150 14,839,912 -0.03(-0.58%)
Apr 26, 2024 5.230 5.240 5.170 5.180 8,648,130 -0.06(-1.15%)
Apr 25, 2024 5.200 5.270 5.180 5.240 15,022,749 -0.04(-0.76%)
Apr 24, 2024 5.260 5.299 5.200 5.280 22,498,064 -0.08(-1.49%)
Apr 23, 2024 5.250 5.375 5.220 5.360 16,530,520 +0.10(+1.90%)
Apr 22, 2024 5.200 5.280 5.150 5.260 23,328,534 +0.16(+3.14%)
Apr 19, 2024 5.030 5.140 5.025 5.100 19,674,096 +0.04(+0.79%)
Apr 18, 2024 5.000 5.110 4.960 5.060 29,648,500 +0.13(+2.64%)
Apr 17, 2024 4.910 4.980 4.850 4.930 29,383,328 +0.05(+1.02%)
Apr 16, 2024 5.110 5.120 4.820 4.880 59,007,860 +0.09(+1.88%)
Apr 15, 2024 4.970 4.990 4.770 4.790 29,510,814 -0.10(-2.04%)
Apr 12, 2024 4.950 4.970 4.870 4.890 19,612,964 -0.14(-2.78%)
Apr 11, 2024 5.060 5.090 5.020 5.030 19,465,620 -0.06(-1.18%)
Apr 10, 2024 5.150 5.150 5.050 5.090 21,210,168 -0.13(-2.49%)
Apr 09, 2024 5.200 5.280 5.190 5.220 15,573,791 +0.07(+1.36%)
Apr 08, 2024 5.210 5.210 5.150 5.150 16,177,355 +0.07(+1.38%)
Apr 05, 2024 5.160 5.175 5.070 5.080 18,046,692 -0.10(-1.93%)
Apr 04, 2024 5.360 5.380 5.180 5.180 19,347,828 -0.15(-2.86%)
Apr 03, 2024 5.284 5.401 5.264 5.332 13,487,617 +0.11(+2.06%)
Apr 02, 2024 5.245 5.293 5.215 5.225 15,763,787 -0.15(-2.73%)
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.