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 (%)
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%)
Sep 01, 2021 10.99 11.07 10.99 11.03 3,155,661 +0.12(+1.10%)
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%)
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.