Ericsson Stock Price (Quote) NASDAQ:ERIC
$7.37 ( -0.81% ) Tuesday, 5th Jul 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $7.23 | $8.32 | Tuesday, 5th Jul 2022 ERIC stock ended at $7.37. This is 0.81% less than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 2.15% from a day low at $7.23 to a day high of $7.38. |
90 days | $7.23 | $9.80 | |
52 weeks | $7.23 | $13.40 |
Historical Ericsson prices
Date | Open | High | Low | Close | Volume |
2022-07-05 | $7.30 | $7.38 | $7.23 | $7.37 | 6 037 010 |
2022-07-01 | $7.43 | $7.45 | $7.28 | $7.43 | 7 682 682 |
2022-06-30 | $7.40 | $7.44 | $7.33 | $7.40 | 7 767 507 |
2022-06-29 | $7.74 | $7.76 | $7.63 | $7.64 | 5 981 155 |
2022-06-28 | $7.84 | $7.91 | $7.77 | $7.78 | 5 435 864 |
2022-06-27 | $7.96 | $8.05 | $7.88 | $7.95 | 8 159 129 |
2022-06-24 | $7.69 | $7.84 | $7.66 | $7.83 | 6 269 675 |
2022-06-23 | $7.56 | $7.68 | $7.53 | $7.60 | 13 029 134 |
2022-06-22 | $7.71 | $7.76 | $7.67 | $7.70 | 12 067 277 |
2022-06-21 | $7.64 | $7.72 | $7.60 | $7.65 | 12 312 683 |
2022-06-17 | $7.38 | $7.50 | $7.34 | $7.43 | 16 420 779 |
2022-06-16 | $7.29 | $7.36 | $7.26 | $7.30 | 9 219 550 |
2022-06-15 | $7.47 | $7.61 | $7.38 | $7.55 | 8 429 724 |
2022-06-14 | $7.39 | $7.45 | $7.29 | $7.34 | 8 860 149 |
2022-06-13 | $7.43 | $7.48 | $7.32 | $7.37 | 8 548 469 |
2022-06-10 | $7.72 | $7.74 | $7.53 | $7.53 | 10 793 781 |
2022-06-09 | $8.26 | $8.28 | $7.91 | $8.00 | 8 692 857 |
2022-06-08 | $8.22 | $8.32 | $8.19 | $8.20 | 4 481 546 |
2022-06-07 | $8.17 | $8.32 | $8.15 | $8.31 | 4 646 795 |
2022-06-06 | $8.21 | $8.32 | $8.18 | $8.22 | 4 900 552 |
2022-06-03 | $8.24 | $8.28 | $8.20 | $8.21 | 3 780 760 |
2022-06-02 | $8.18 | $8.32 | $8.09 | $8.31 | 7 509 039 |
2022-06-01 | $8.15 | $8.17 | $8.02 | $8.06 | 9 351 746 |
2022-05-31 | $8.16 | $8.18 | $8.05 | $8.08 | 7 011 130 |
2022-05-27 | $8.15 | $8.26 | $8.11 | $8.25 | 5 011 798 |
2022-05-26 | $7.90 | $8.10 | $7.90 | $8.05 | 7 737 615 |
2022-05-25 | $7.84 | $7.95 | $7.81 | $7.92 | 8 432 159 |
2022-05-24 | $7.96 | $8.01 | $7.86 | $7.98 | 6 988 649 |
2022-05-23 | $7.93 | $8.02 | $7.90 | $7.98 | 5 495 471 |
2022-05-20 | $7.84 | $7.85 | $7.64 | $7.77 | 4 276 048 |
2022-05-19 | $7.70 | $7.84 | $7.69 | $7.77 | 6 946 476 |
2022-05-18 | $7.90 | $7.94 | $7.72 | $7.75 | 7 503 821 |
2022-05-17 | $7.96 | $8.05 | $7.94 | $8.05 | 7 521 660 |
2022-05-16 | $7.81 | $7.88 | $7.76 | $7.84 | 8 017 007 |
2022-05-13 | $7.56 | $7.70 | $7.55 | $7.65 | 6 675 866 |
2022-05-12 | $7.35 | $7.52 | $7.30 | $7.46 | 11 726 157 |
2022-05-11 | $7.61 | $7.75 | $7.46 | $7.46 | 11 460 563 |
2022-05-10 | $7.66 | $7.71 | $7.56 | $7.66 | 7 496 187 |
2022-05-09 | $7.59 | $7.65 | $7.50 | $7.51 | 9 658 499 |
2022-05-06 | $7.78 | $7.80 | $7.64 | $7.71 | 8 998 234 |
2022-05-05 | $8.16 | $8.17 | $7.91 | $7.98 | 9 943 093 |
2022-05-04 | $8.21 | $8.43 | $8.14 | $8.42 | 7 697 837 |
2022-05-03 | $8.14 | $8.24 | $8.11 | $8.20 | 5 206 273 |
2022-05-02 | $7.95 | $8.07 | $7.92 | $8.07 | 5 930 139 |
2022-04-29 | $8.10 | $8.15 | $7.94 | $7.96 | 7 044 220 |
2022-04-28 | $8.01 | $8.12 | $7.91 | $8.09 | 10 418 022 |
2022-04-27 | $8.20 | $8.26 | $8.11 | $8.18 | 7 777 041 |
2022-04-26 | $8.42 | $8.43 | $8.23 | $8.24 | 6 460 305 |
2022-04-25 | $8.41 | $8.50 | $8.32 | $8.47 | 7 336 508 |
2022-04-22 | $8.67 | $8.69 | $8.48 | $8.53 | 6 286 500 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.