Ericsson ADR (NQ: ERIC )

11.66 USD +0.05 (+0.47%)
Streaming Delayed Price Updated: 2:25 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 11.50 11.63 11.48 11.61 5,712,002 +0.24(+2.11%)
Sep 23, 2021 11.35 11.46 11.33 11.37 6,344,188 +0.29(+2.62%)
Sep 22, 2021 11.14 11.17 11.06 11.08 4,917,865 +0.06(+0.54%)
Sep 21, 2021 11.11 11.12 10.96 11.02 5,531,319 +0.04(+0.36%)
Sep 20, 2021 10.96 11.06 10.88 10.98 5,842,753 -0.30(-2.66%)
Sep 17, 2021 11.48 11.48 11.27 11.28 4,049,755 -0.33(-2.84%)
Sep 16, 2021 11.60 11.63 11.54 11.61 3,540,986 +0.00(+0.00%)
Sep 15, 2021 11.62 11.66 11.57 11.61 5,173,155 -0.09(-0.77%)
Sep 14, 2021 11.83 11.85 11.68 11.70 3,199,898 -0.11(-0.93%)
Sep 13, 2021 11.92 11.93 11.78 11.81 5,629,296 +0.04(+0.34%)
Sep 10, 2021 11.91 11.92 11.77 11.77 4,190,254 -0.06(-0.51%)
Sep 09, 2021 11.88 11.96 11.82 11.83 4,192,198 +0.06(+0.51%)
Sep 08, 2021 11.85 11.88 11.76 11.77 2,367,226 -0.12(-1.01%)
Sep 07, 2021 11.95 12.04 11.88 11.89 5,479,372 -0.20(-1.65%)
Sep 03, 2021 12.05 12.09 12.00 12.09 3,433,932 -0.04(-0.33%)
Sep 02, 2021 12.07 12.13 12.05 12.13 2,723,275 +0.18(+1.51%)
Sep 01, 2021 11.91 11.99 11.90 11.95 2,912,718 +0.13(+1.10%)
Aug 31, 2021 11.91 11.92 11.80 11.82 2,524,840 -0.05(-0.42%)
Aug 30, 2021 11.88 11.93 11.86 11.87 2,968,575 -0.04(-0.34%)
Aug 27, 2021 11.77 11.92 11.76 11.91 3,132,876 +0.01(+0.08%)
Aug 26, 2021 11.93 11.99 11.89 11.90 4,194,373 +0.08(+0.68%)
Aug 25, 2021 11.87 11.89 11.73 11.82 4,504,937 +0.20(+1.72%)
Aug 24, 2021 11.62 11.67 11.58 11.62 4,812,048 +0.10(+0.87%)
Aug 23, 2021 11.40 11.55 11.37 11.52 4,463,183 +0.23(+2.04%)
Aug 20, 2021 11.24 11.32 11.22 11.29 3,092,028 +0.04(+0.36%)
Aug 19, 2021 11.18 11.29 11.16 11.25 4,239,849 -0.13(-1.14%)
Aug 18, 2021 11.47 11.48 11.35 11.38 2,686,258 +0.04(+0.35%)
Aug 17, 2021 11.40 11.46 11.31 11.34 3,478,529 -0.14(-1.22%)
Aug 16, 2021 11.51 11.52 11.42 11.48 3,211,207 -0.15(-1.29%)
Aug 13, 2021 11.59 11.65 11.55 11.63 2,612,013 -0.02(-0.17%)
Aug 12, 2021 11.55 11.65 11.51 11.65 2,490,991 +0.05(+0.43%)
Aug 11, 2021 11.64 11.64 11.55 11.60 2,731,180 +0.00(+0.00%)
Aug 10, 2021 11.62 11.65 11.53 11.60 5,956,146 +0.00(+0.00%)
Aug 09, 2021 11.50 11.62 11.50 11.60 3,349,323 +0.07(+0.61%)
Aug 06, 2021 11.47 11.57 11.47 11.53 5,354,292 -0.01(-0.09%)
Aug 05, 2021 11.59 11.62 11.52 11.54 2,156,986 -0.01(-0.09%)
Aug 04, 2021 11.60 11.64 11.54 11.55 4,271,435 -0.13(-1.11%)
Aug 03, 2021 11.59 11.69 11.56 11.68 5,225,284 +0.04(+0.34%)
Aug 02, 2021 11.62 11.71 11.60 11.64 3,242,602 +0.11(+0.95%)
Jul 30, 2021 11.49 11.54 11.47 11.53 5,061,870 +0.04(+0.35%)
Jul 29, 2021 11.51 11.63 11.47 11.49 7,352,613 -0.02(-0.17%)
Jul 28, 2021 11.44 11.54 11.38 11.51 5,428,369 +0.06(+0.52%)
Jul 27, 2021 11.49 11.49 11.32 11.45 7,029,823 -0.20(-1.72%)
Jul 26, 2021 11.63 11.68 11.57 11.65 5,207,418 +0.00(+0.00%)
Jul 23, 2021 11.73 11.73 11.62 11.65 5,408,423 -0.01(-0.09%)
Jul 22, 2021 11.70 11.72 11.60 11.66 5,587,326 -0.10(-0.85%)
Jul 21, 2021 11.72 11.86 11.68 11.76 6,051,289 +0.16(+1.38%)
Jul 20, 2021 11.55 11.64 11.52 11.60 7,025,161 -0.03(-0.26%)
Jul 19, 2021 11.79 11.85 11.55 11.63 12,005,718 -0.19(-1.61%)
Jul 16, 2021 12.05 12.08 11.80 11.82 29,024,872 -1.43(-10.79%)
Jul 15, 2021 13.24 13.29 13.11 13.25 6,137,766 +0.02(+0.15%)
Jul 14, 2021 13.31 13.36 13.21 13.23 5,465,899 -0.06(-0.45%)
Jul 13, 2021 13.30 13.40 13.26 13.29 5,528,881 +0.29(+2.23%)
Jul 12, 2021 13.01 13.09 12.98 13.00 2,473,015 -0.01(-0.08%)
Jul 09, 2021 12.99 13.05 12.98 13.01 5,035,063 +0.07(+0.54%)
Jul 08, 2021 12.90 12.98 12.86 12.94 4,678,495 -0.10(-0.77%)
Jul 07, 2021 13.08 13.12 12.96 13.04 4,813,893 +0.10(+0.77%)
Jul 06, 2021 13.02 13.04 12.84 12.94 4,895,788 +0.10(+0.78%)
Jul 02, 2021 12.76 12.85 12.71 12.84 3,203,221 +0.09(+0.71%)
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.