Ericsson ADR (NQ: ERIC )

10.90 USD -0.11 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 11.18 11.19 10.99 11.01 7,734,474 -0.25(-2.22%)
Jan 20, 2022 11.44 11.49 11.25 11.26 6,942,226 -0.08(-0.71%)
Jan 19, 2022 11.37 11.40 11.28 11.34 5,952,874 +0.09(+0.80%)
Jan 18, 2022 11.43 11.44 11.21 11.25 7,023,284 -0.11(-0.97%)
Jan 14, 2022 11.36 0 +0.00(+0.00%)
Jan 13, 2022 11.51 11.55 11.36 11.36 5,731,665 -0.05(-0.44%)
Jan 12, 2022 11.46 11.49 11.38 11.41 7,132,655 +0.09(+0.80%)
Jan 11, 2022 11.29 11.36 11.19 11.32 6,090,329 +0.18(+1.62%)
Jan 10, 2022 10.93 11.15 10.88 11.14 8,294,086 +0.10(+0.91%)
Jan 07, 2022 11.03 11.12 10.96 11.04 6,509,667 +0.25(+2.32%)
Jan 06, 2022 10.86 10.90 10.73 10.79 3,180,086 -0.03(-0.28%)
Jan 05, 2022 10.97 11.06 10.81 10.82 3,671,941 -0.15(-1.37%)
Jan 04, 2022 11.11 11.13 10.94 10.97 7,035,268 -0.05(-0.45%)
Jan 03, 2022 10.97 11.02 10.91 11.02 4,349,684 +0.15(+1.38%)
Dec 31, 2021 10.91 10.93 10.85 10.87 1,625,298 -0.07(-0.64%)
Dec 30, 2021 10.96 11.02 10.94 10.94 3,606,650 -0.03(-0.27%)
Dec 29, 2021 10.92 10.98 10.91 10.97 4,818,269 +0.09(+0.83%)
Dec 28, 2021 10.95 10.96 10.85 10.88 5,218,079 +0.03(+0.28%)
Dec 27, 2021 10.83 10.89 10.80 10.85 3,040,532 +0.08(+0.74%)
Dec 23, 2021 10.76 10.82 10.75 10.77 2,812,091 +0.08(+0.75%)
Dec 22, 2021 10.59 10.70 10.54 10.69 2,975,878 +0.06(+0.56%)
Dec 21, 2021 10.52 10.66 10.51 10.63 5,266,336 +0.16(+1.53%)
Dec 20, 2021 10.53 10.53 10.40 10.47 4,246,762 -0.07(-0.66%)
Dec 17, 2021 10.51 10.64 10.46 10.54 7,935,312 -0.04(-0.38%)
Dec 16, 2021 10.72 10.73 10.57 10.58 6,691,853 +0.03(+0.28%)
Dec 15, 2021 10.43 10.57 10.35 10.55 7,479,644 +0.18(+1.74%)
Dec 14, 2021 10.37 10.46 10.29 10.37 6,288,939 +0.05(+0.48%)
Dec 13, 2021 10.41 10.43 10.30 10.32 6,788,936 -0.09(-0.86%)
Dec 10, 2021 10.42 10.50 10.38 10.41 6,774,596 +0.16(+1.56%)
Dec 09, 2021 10.27 10.35 10.25 10.25 9,231,687 -0.04(-0.39%)
Dec 08, 2021 10.39 10.40 10.21 10.29 8,648,764 -0.15(-1.44%)
Dec 07, 2021 10.30 10.46 10.30 10.44 11,788,077 +0.11(+1.06%)
Dec 06, 2021 10.29 10.38 10.18 10.33 10,986,608 +0.33(+3.30%)
Dec 03, 2021 10.11 10.13 9.930 10.00 7,403,719 -0.28(-2.72%)
Dec 02, 2021 10.21 10.36 10.18 10.28 9,979,033 +0.26(+2.59%)
Dec 01, 2021 10.26 10.35 10.02 10.02 13,758,008 +0.02(+0.20%)
Nov 30, 2021 10.19 10.19 10.12 10.00 12,388,051 -0.30(-2.91%)
Nov 29, 2021 10.31 10.35 10.23 10.30 5,105,553 +0.18(+1.78%)
Nov 26, 2021 10.20 10.26 10.09 10.12 4,356,654 -0.33(-3.11%)
Nov 24, 2021 10.29 10.51 10.29 10.45 7,678,194 +0.13(+1.31%)
Nov 23, 2021 10.29 10.33 10.12 10.31 16,663,606 +0.15(+1.49%)
Nov 22, 2021 10.38 10.42 10.13 10.16 15,963,098 -0.76(-6.97%)
Nov 19, 2021 10.92 11.02 10.90 10.92 3,854,772 -0.04(-0.39%)
Nov 18, 2021 10.88 10.98 10.95 10.96 5,479,461 -0.01(-0.06%)
Nov 17, 2021 10.94 11.03 10.91 10.97 5,583,615 +0.10(+0.92%)
Nov 16, 2021 10.89 10.93 10.85 10.87 4,635,525 +0.02(+0.18%)
Nov 15, 2021 10.83 10.89 10.80 10.85 4,854,893 -0.14(-1.27%)
Nov 12, 2021 10.98 11.03 10.95 10.99 2,913,080 -0.01(-0.09%)
Nov 11, 2021 11.02 11.05 10.98 11.00 1,991,944 +0.03(+0.27%)
Nov 10, 2021 11.10 10.97 3,021,632 -0.18(-1.61%)
Nov 09, 2021 11.18 11.19 11.07 11.15 5,170,466 +0.09(+0.81%)
Nov 08, 2021 11.05 11.14 11.02 11.06 3,930,405 +0.11(+1.00%)
Nov 05, 2021 10.97 10.98 10.91 10.95 3,859,832 +0.10(+0.92%)
Nov 04, 2021 11.00 11.01 10.81 10.85 5,615,076 -0.14(-1.27%)
Nov 03, 2021 10.85 10.99 10.82 10.99 5,735,371 +0.31(+2.90%)
Nov 02, 2021 10.75 10.81 10.65 10.68 8,782,737 -0.16(-1.48%)
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.