Skip to main content

Ericsson ADR (NQ: ERIC )

7.350 -0.010 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 9.505 9.505 9.439 9.327 13,281,427 -0.28(-2.91%)
Nov 29, 2021 9.617 9.654 9.542 9.607 5,473,745 +0.17(+1.78%)
Nov 26, 2021 9.514 9.565 9.411 9.439 4,670,838 -0.30(-3.11%)
Nov 24, 2021 9.598 9.803 9.598 9.742 8,231,914 +0.13(+1.31%)
Nov 23, 2021 9.598 9.635 9.444 9.617 17,865,318 +0.14(+1.49%)
Nov 22, 2021 9.682 9.719 9.449 9.476 17,114,292 -0.71(-6.97%)
Nov 19, 2021 10.19 10.28 10.17 10.19 4,132,762 -0.04(-0.39%)
Nov 18, 2021 10.15 10.24 10.21 10.23 5,874,617 -0.01(-0.06%)
Nov 17, 2021 10.20 10.29 10.18 10.23 5,986,283 +0.09(+0.92%)
Nov 16, 2021 10.16 10.19 10.12 10.14 4,969,820 +0.02(+0.18%)
Nov 15, 2021 10.10 10.16 10.07 10.12 5,205,008 -0.13(-1.27%)
Nov 12, 2021 10.24 10.29 10.22 10.25 3,123,159 -0.01(-0.09%)
Nov 11, 2021 10.28 10.31 10.24 10.26 2,135,595 +0.03(+0.27%)
Nov 10, 2021 10.35 10.23 3,239,540 -0.17(-1.61%)
Nov 09, 2021 10.43 10.44 10.33 10.40 5,543,339 +0.08(+0.81%)
Nov 08, 2021 10.31 10.39 10.27 10.32 4,213,850 +0.10(+1.00%)
Nov 05, 2021 10.23 10.24 10.18 10.21 4,138,187 +0.09(+0.92%)
Nov 04, 2021 10.26 10.26 10.08 10.12 6,020,012 -0.13(-1.27%)
Nov 03, 2021 10.12 10.25 10.09 10.25 6,148,983 +0.29(+2.90%)
Nov 02, 2021 10.03 10.08 9.934 9.962 9,416,113 -0.15(-1.48%)
Nov 01, 2021 10.09 10.19 10.13 10.11 9,038,948 -0.03(-0.28%)
Oct 29, 2021 10.19 10.24 10.09 10.14 5,264,991 -0.16(-1.54%)
Oct 28, 2021 10.35 10.36 10.23 10.30 6,656,239 +0.04(+0.36%)
Oct 27, 2021 10.34 10.37 10.26 10.26 6,164,252 -0.10(-0.99%)
Oct 26, 2021 10.39 10.33 10.36 6,033,934 +0.07(+0.63%)
Oct 25, 2021 10.35 10.30 10,580,058 -0.50(-4.66%)
Oct 22, 2021 10.85 10.75 10.80 5,518,024 -0.33(-2.93%)
Oct 21, 2021 11.10 11.16 11.06 11.13 4,475,914 +0.08(+0.76%)
Oct 20, 2021 11.02 11.08 10.96 11.04 5,386,696 +0.09(+0.85%)
Oct 19, 2021 11.10 11.16 10.91 10.95 13,706,229 -0.44(-3.85%)
Oct 18, 2021 11.35 11.42 11.31 11.39 6,242,499 +0.03(+0.25%)
Oct 15, 2021 11.41 11.41 11.34 11.36 6,050,094 +0.07(+0.66%)
Oct 14, 2021 11.37 11.37 11.28 11.29 7,049,887 -0.02(-0.16%)
Oct 13, 2021 11.23 11.31 11.22 11.30 5,064,260 +0.22(+2.02%)
Oct 12, 2021 11.16 11.16 11.04 11.08 8,371,963 -0.02(-0.17%)
Oct 11, 2021 11.03 11.16 11.02 11.10 9,620,556 +0.21(+1.97%)
Oct 08, 2021 10.92 10.94 10.82 10.88 5,410,838 +0.08(+0.78%)
Oct 07, 2021 10.77 10.89 10.76 10.80 6,639,675 +0.22(+2.12%)
Oct 06, 2021 10.61 10.61 10.46 10.58 6,377,384 -0.03(-0.26%)
Oct 05, 2021 10.46 10.62 10.43 10.61 8,492,723 +0.20(+1.88%)
Oct 04, 2021 10.57 10.57 10.39 10.41 8,789,331 -0.01(-0.09%)
Oct 01, 2021 10.51 10.53 10.35 10.42 4,278,693 -0.04(-0.40%)
Sep 30, 2021 10.49 10.56 10.39 10.46 6,364,675 +0.19(+1.83%)
Sep 29, 2021 10.41 10.45 10.25 10.27 7,867,307 -0.30(-2.80%)
Sep 28, 2021 10.84 10.84 10.52 10.57 10,141,043 -0.15(-1.38%)
Sep 27, 2021 10.85 10.87 10.70 10.72 13,287,076 +0.00(+0.00%)
Sep 24, 2021 10.61 10.73 10.60 10.72 6,188,426 +0.22(+2.11%)
Sep 23, 2021 10.48 10.58 10.46 10.49 6,873,341 +0.27(+2.62%)
Sep 22, 2021 10.28 10.31 10.21 10.23 5,328,052 +0.06(+0.54%)
Sep 21, 2021 10.25 10.26 10.12 10.17 5,992,673 +0.04(+0.36%)
Sep 20, 2021 10.12 10.21 10.04 10.13 6,330,083 -0.28(-2.66%)
Sep 17, 2021 10.60 10.60 10.40 10.41 4,387,535 -0.30(-2.84%)
Sep 16, 2021 10.71 10.73 10.65 10.72 3,836,331 +0.00(+0.00%)
Sep 15, 2021 10.73 10.76 10.68 10.72 5,604,635 -0.08(-0.77%)
Sep 14, 2021 10.92 10.94 10.78 10.80 3,466,794 -0.10(-0.93%)
Sep 13, 2021 11.00 11.01 10.87 10.90 6,098,822 +0.04(+0.34%)
Sep 10, 2021 10.99 11.00 10.86 10.86 4,539,753 -0.06(-0.51%)
Sep 09, 2021 10.97 11.04 10.91 10.92 4,541,859 +0.06(+0.51%)
Sep 08, 2021 10.94 10.96 10.85 10.86 2,564,670 -0.11(-1.01%)
Sep 07, 2021 11.03 11.11 10.97 10.97 5,936,393 -0.18(-1.65%)
Sep 03, 2021 11.12 11.16 11.08 11.16 3,720,348 -0.04(-0.33%)
Sep 02, 2021 11.14 11.20 11.13 11.20 2,950,417 +0.17(+1.51%)
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.