Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ericsson ADR (NQ: ERIC )

5.230 -0.050 (-0.95%)
Streaming Delayed Price Updated: 10:37 AM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 10.27 10.29 10.14 10.20 7,935,062 -0.05(-0.51%)
Aug 28, 2020 10.34 10.34 10.21 10.25 7,161,344 -0.12(-1.18%)
Aug 27, 2020 10.52 10.59 10.35 10.37 16,427,245 -0.14(-1.33%)
Aug 26, 2020 10.39 10.51 10.34 10.51 16,773,804 +0.28(+2.74%)
Aug 25, 2020 10.21 10.25 10.13 10.23 7,864,978 +0.11(+1.12%)
Aug 24, 2020 10.11 10.15 10.05 10.12 10,190,766 +0.14(+1.40%)
Aug 21, 2020 9.924 10.01 9.889 9.977 6,592,980 -0.11(-1.13%)
Aug 20, 2020 10.00 10.15 9.959 10.09 7,326,576 -0.06(-0.60%)
Aug 19, 2020 10.34 10.37 10.14 10.15 5,609,414 -0.07(-0.68%)
Aug 18, 2020 10.18 10.23 10.13 10.22 7,859,178 +0.04(+0.43%)
Aug 17, 2020 10.22 10.26 10.14 10.18 7,715,770 +0.06(+0.60%)
Aug 14, 2020 10.17 10.20 10.07 10.12 12,070,942 -0.28(-2.69%)
Aug 13, 2020 10.41 10.46 10.34 10.40 7,969,741 -0.04(-0.42%)
Aug 12, 2020 10.29 10.49 10.26 10.44 11,348,800 +0.21(+2.05%)
Aug 11, 2020 10.23 10.48 10.17 10.23 15,981,385 +0.05(+0.52%)
Aug 10, 2020 10.20 10.26 10.13 10.18 7,209,848 +0.00(+0.00%)
Aug 07, 2020 10.16 10.24 10.12 10.18 6,795,690 -0.07(-0.68%)
Aug 06, 2020 10.17 10.27 10.13 10.25 6,189,098 +0.02(+0.17%)
Aug 05, 2020 10.24 10.30 10.21 10.23 7,875,695 -0.04(-0.43%)
Aug 04, 2020 10.19 10.29 10.16 10.27 10,338,880 -0.03(-0.25%)
Aug 03, 2020 10.16 10.34 10.15 10.30 12,877,390 +0.19(+1.90%)
Jul 31, 2020 10.22 10.22 10.00 10.11 12,894,922 +0.01(+0.09%)
Jul 30, 2020 9.985 10.12 9.872 10.10 10,270,013 -0.04(-0.35%)
Jul 29, 2020 10.03 10.16 10.01 10.13 11,397,492 +0.10(+0.96%)
Jul 28, 2020 10.11 10.15 10.03 10.04 9,567,607 -0.19(-1.88%)
Jul 27, 2020 10.11 10.26 10.09 10.23 10,415,716 +0.26(+2.63%)
Jul 24, 2020 10.01 10.03 9.898 9.968 10,688,540 -0.19(-1.89%)
Jul 23, 2020 10.35 10.39 10.05 10.16 17,975,294 -0.18(-1.69%)
Jul 22, 2020 10.14 10.44 10.13 10.34 18,491,884 +0.08(+0.77%)
Jul 21, 2020 10.21 10.34 10.10 10.26 21,029,794 +0.11(+1.12%)
Jul 20, 2020 9.749 10.17 9.749 10.14 27,712,194 +0.61(+6.43%)
Jul 17, 2020 9.320 9.618 9.310 9.530 35,329,200 +1.11(+13.20%)
Jul 16, 2020 8.463 8.515 8.375 8.419 10,972,169 -0.04(-0.52%)
Jul 15, 2020 8.603 8.611 8.401 8.463 17,952,888 +0.07(+0.83%)
Jul 14, 2020 8.358 8.463 8.314 8.393 15,555,140 +0.25(+3.01%)
Jul 13, 2020 8.366 8.419 8.139 8.148 12,321,882 -0.09(-1.06%)
Jul 10, 2020 8.279 8.305 8.174 8.235 8,353,378 +0.03(+0.32%)
Jul 09, 2020 8.288 8.314 8.104 8.209 14,930,437 -0.14(-1.68%)
Jul 08, 2020 8.358 8.401 8.323 8.349 15,079,769 +0.09(+1.06%)
Jul 07, 2020 8.340 8.428 8.244 8.261 18,900,110 -0.43(-4.93%)
Jul 06, 2020 8.524 8.751 8.498 8.690 28,043,094 +0.54(+6.66%)
Jul 02, 2020 8.156 8.244 8.130 8.148 14,583,104 +0.02(+0.22%)
Jul 01, 2020 8.086 8.165 8.051 8.130 9,335,308 -0.01(-0.11%)
Jun 30, 2020 7.981 8.148 7.973 8.139 13,104,335 +0.05(+0.65%)
Jun 29, 2020 8.095 8.121 8.016 8.086 10,502,001 -0.03(-0.32%)
Jun 26, 2020 8.148 8.253 8.060 8.113 20,640,972 -0.21(-2.52%)
Jun 25, 2020 7.903 8.366 7.833 8.323 23,106,868 +0.42(+5.32%)
Jun 24, 2020 7.955 7.999 7.859 7.903 8,181,065 -0.14(-1.74%)
Jun 23, 2020 8.121 8.139 8.043 8.043 6,284,918 -0.01(-0.11%)
Jun 22, 2020 8.034 8.086 7.964 8.051 7,021,352 +0.12(+1.55%)
Jun 19, 2020 8.095 8.095 7.889 7.929 4,984,785 -0.07(-0.88%)
Jun 18, 2020 7.999 8.016 7.938 7.999 8,270,221 -0.11(-1.30%)
Jun 17, 2020 8.095 8.148 8.034 8.104 7,582,207 +0.08(+0.98%)
Jun 16, 2020 8.069 8.113 7.903 8.025 8,364,102 +0.12(+1.55%)
Jun 15, 2020 7.754 7.955 7.701 7.903 11,198,328 +0.08(+1.01%)
Jun 12, 2020 7.955 7.999 7.732 7.824 10,823,603 +0.16(+2.05%)
Jun 11, 2020 8.034 8.034 7.640 7.666 15,286,813 -0.61(-7.40%)
Jun 10, 2020 8.235 8.358 8.165 8.279 10,964,567 +0.11(+1.28%)
Jun 09, 2020 8.174 8.209 8.121 8.174 10,959,317 -0.12(-1.48%)
Jun 08, 2020 8.226 8.296 8.165 8.296 18,426,136 -0.12(-1.46%)
Jun 05, 2020 8.436 8.511 8.393 8.419 9,802,970 -0.04(-0.52%)
Jun 04, 2020 8.445 8.550 8.436 8.463 14,202,927 -0.15(-1.73%)
Jun 03, 2020 8.375 8.646 8.375 8.611 22,360,514 +0.26(+3.14%)
Jun 02, 2020 8.148 8.358 8.139 8.349 12,045,093 +0.24(+2.91%)
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.