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 (%)
Aug 31, 2021 10.99 11.00 10.90 10.91 2,735,431 -0.05(-0.42%)
Aug 30, 2021 10.97 11.01 10.95 10.96 3,216,176 -0.04(-0.34%)
Aug 27, 2021 10.86 11.00 10.85 10.99 3,394,181 +0.01(+0.08%)
Aug 26, 2021 11.01 11.07 10.97 10.98 4,544,215 +0.07(+0.68%)
Aug 25, 2021 10.96 10.97 10.83 10.91 4,880,683 +0.18(+1.72%)
Aug 24, 2021 10.73 10.77 10.69 10.73 5,213,409 +0.09(+0.87%)
Aug 23, 2021 10.52 10.66 10.49 10.63 4,835,446 +0.21(+2.04%)
Aug 20, 2021 10.37 10.45 10.36 10.42 3,349,926 +0.04(+0.36%)
Aug 19, 2021 10.32 10.42 10.30 10.38 4,593,484 -0.12(-1.14%)
Aug 18, 2021 10.59 10.60 10.48 10.50 2,910,312 +0.04(+0.35%)
Aug 17, 2021 10.52 10.58 10.44 10.47 3,768,664 -0.13(-1.22%)
Aug 16, 2021 10.62 10.63 10.54 10.60 3,479,046 -0.14(-1.29%)
Aug 13, 2021 10.70 10.75 10.67 10.73 2,829,874 -0.02(-0.17%)
Aug 12, 2021 10.66 10.75 10.62 10.75 2,698,758 +0.05(+0.43%)
Aug 11, 2021 10.74 10.74 10.66 10.71 2,958,981 +0.00(+0.00%)
Aug 10, 2021 10.73 10.75 10.64 10.71 6,452,934 +0.00(+0.00%)
Aug 09, 2021 10.61 10.73 10.61 10.71 3,628,682 +0.06(+0.61%)
Aug 06, 2021 10.59 10.68 10.59 10.64 5,800,881 -0.01(-0.09%)
Aug 05, 2021 10.70 10.72 10.63 10.65 2,336,895 -0.01(-0.09%)
Aug 04, 2021 10.71 10.74 10.65 10.66 4,627,705 -0.12(-1.11%)
Aug 03, 2021 10.70 10.79 10.67 10.78 5,661,112 +0.04(+0.34%)
Aug 02, 2021 10.73 10.81 10.70 10.74 3,513,059 +0.10(+0.95%)
Jul 30, 2021 10.61 10.65 10.59 10.64 5,484,068 +0.04(+0.35%)
Jul 29, 2021 10.62 10.74 10.59 10.61 7,965,877 -0.02(-0.17%)
Jul 28, 2021 10.56 10.65 10.50 10.62 5,881,136 +0.06(+0.52%)
Jul 27, 2021 10.61 10.61 10.45 10.57 7,616,164 -0.18(-1.72%)
Jul 26, 2021 10.73 10.78 10.68 10.75 5,641,756 +0.00(+0.00%)
Jul 23, 2021 10.83 10.83 10.73 10.75 5,859,526 -0.01(-0.09%)
Jul 22, 2021 10.80 10.82 10.71 10.76 6,053,351 -0.09(-0.85%)
Jul 21, 2021 10.82 10.95 10.78 10.85 6,556,012 +0.15(+1.38%)
Jul 20, 2021 10.66 10.74 10.63 10.71 7,611,113 -0.03(-0.26%)
Jul 19, 2021 10.88 10.94 10.66 10.73 13,007,086 -0.18(-1.61%)
Jul 16, 2021 11.12 11.15 10.89 10.91 31,445,768 -1.32(-10.79%)
Jul 15, 2021 12.22 12.27 12.10 12.23 6,649,702 +0.02(+0.15%)
Jul 14, 2021 12.29 12.33 12.20 12.21 5,921,796 -0.06(-0.45%)
Jul 13, 2021 12.28 12.37 12.24 12.27 5,990,032 +0.27(+2.23%)
Jul 12, 2021 12.01 12.08 11.98 12.00 2,679,283 -0.01(-0.08%)
Jul 09, 2021 11.99 12.05 11.98 12.01 5,455,025 +0.06(+0.54%)
Jul 08, 2021 11.91 11.98 11.87 11.94 5,068,717 -0.09(-0.77%)
Jul 07, 2021 12.07 12.11 11.96 12.04 5,215,408 +0.09(+0.77%)
Jul 06, 2021 12.02 12.04 11.85 11.94 5,304,134 +0.09(+0.78%)
Jul 02, 2021 11.78 11.86 11.73 11.85 3,470,394 +0.08(+0.71%)
Jul 01, 2021 11.70 11.77 11.69 11.77 4,121,018 +0.16(+1.35%)
Jun 30, 2021 11.70 11.72 11.57 11.61 4,380,966 -0.11(-0.95%)
Jun 29, 2021 11.84 11.84 11.68 11.72 4,867,514 +0.02(+0.16%)
Jun 28, 2021 11.75 11.76 11.69 11.70 3,487,206 +0.06(+0.48%)
Jun 25, 2021 11.59 11.70 11.57 11.65 3,957,239 +0.04(+0.32%)
Jun 24, 2021 11.61 11.67 11.56 11.61 5,084,946 +0.15(+1.29%)
Jun 23, 2021 11.57 11.62 11.45 11.46 5,678,592 -0.38(-3.20%)
Jun 22, 2021 11.77 11.89 11.74 11.84 4,838,342 +0.13(+1.10%)
Jun 21, 2021 11.78 11.78 11.69 11.71 7,656,826 +0.12(+1.03%)
Jun 18, 2021 11.62 11.69 11.56 11.59 31,816,484 -0.21(-1.80%)
Jun 17, 2021 11.79 11.86 11.77 11.81 7,445,538 -0.18(-1.54%)
Jun 16, 2021 12.07 12.11 11.92 11.99 9,188,774 +0.06(+0.46%)
Jun 15, 2021 12.11 12.11 11.92 11.93 5,025,533 -0.16(-1.30%)
Jun 14, 2021 12.11 12.12 12.05 12.09 5,584,437 -0.07(-0.61%)
Jun 11, 2021 12.25 12.26 12.11 12.17 2,819,518 +0.00(+0.00%)
Jun 10, 2021 12.05 12.21 12.04 12.17 5,077,597 +0.13(+1.07%)
Jun 09, 2021 12.18 12.20 12.03 12.04 9,964,950 -0.09(-0.76%)
Jun 08, 2021 12.18 12.24 12.12 12.13 4,462,487 +0.04(+0.31%)
Jun 07, 2021 12.18 12.19 12.07 12.09 3,705,294 -0.06(-0.46%)
Jun 04, 2021 12.10 12.19 12.05 12.15 5,679,786 +0.04(+0.31%)
Jun 03, 2021 12.05 12.15 11.98 12.11 7,394,546 -0.04(-0.30%)
Jun 02, 2021 12.12 12.20 12.08 12.15 8,316,323 +0.01(+0.08%)
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.