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

Ericsson ADR (NQ: ERIC )

4.875 +0.085 (+1.77%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 16, 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 (%)
Sep 30, 2020 9.600 9.644 9.495 9.530 6,473,685 +0.01(+0.09%)
Sep 29, 2020 9.469 9.557 9.460 9.522 6,316,839 +0.15(+1.59%)
Sep 28, 2020 9.320 9.382 9.303 9.373 7,735,984 +0.20(+2.19%)
Sep 25, 2020 9.075 9.171 9.014 9.171 8,874,550 -0.01(-0.10%)
Sep 24, 2020 9.163 9.224 9.084 9.180 7,924,473 -0.08(-0.85%)
Sep 23, 2020 9.452 9.487 9.233 9.259 7,054,219 -0.25(-2.67%)
Sep 22, 2020 9.504 9.513 9.408 9.513 7,129,901 +0.11(+1.12%)
Sep 21, 2020 9.478 9.504 9.277 9.408 12,139,592 -0.35(-3.59%)
Sep 18, 2020 9.863 9.872 9.648 9.758 12,778,027 +0.11(+1.09%)
Sep 17, 2020 9.539 9.662 9.522 9.653 5,990,812 +0.14(+1.47%)
Sep 16, 2020 9.635 9.644 9.495 9.513 5,482,740 -0.05(-0.55%)
Sep 15, 2020 9.670 9.679 9.530 9.565 6,825,752 +0.05(+0.55%)
Sep 14, 2020 9.583 9.609 9.469 9.513 6,947,059 -0.03(-0.28%)
Sep 11, 2020 9.592 9.622 9.460 9.539 6,785,406 +0.04(+0.46%)
Sep 10, 2020 9.670 9.705 9.469 9.495 11,378,925 -0.25(-2.60%)
Sep 09, 2020 9.723 9.819 9.653 9.749 10,100,878 +0.25(+2.58%)
Sep 08, 2020 9.548 9.705 9.495 9.504 17,329,264 -0.35(-3.55%)
Sep 04, 2020 9.854 9.907 9.557 9.854 13,066,894 +0.11(+1.17%)
Sep 03, 2020 10.06 10.06 9.644 9.740 23,595,854 -0.48(-4.71%)
Sep 02, 2020 10.24 10.25 10.07 10.22 10,555,623 +0.14(+1.39%)
Sep 01, 2020 10.26 10.26 10.06 10.08 10,183,974 -0.11(-1.12%)
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%)
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.