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

Ericsson ADR (NQ: ERIC )

5.110 +0.050 (+0.99%)
Streaming Delayed Price Updated: 10:39 AM EDT, Apr 19, 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 (%)
Nov 30, 2021 9.161 9.161 9.098 8.990 13,779,538 -0.27(-2.91%)
Nov 29, 2021 9.269 9.305 9.197 9.260 5,679,034 +0.16(+1.78%)
Nov 26, 2021 9.170 9.219 9.071 9.098 4,846,015 -0.29(-3.11%)
Nov 24, 2021 9.251 9.449 9.251 9.390 8,540,647 +0.12(+1.31%)
Nov 23, 2021 9.251 9.287 9.103 9.269 18,535,344 +0.14(+1.49%)
Nov 22, 2021 9.332 9.368 9.107 9.133 17,756,152 -0.68(-6.97%)
Nov 19, 2021 9.817 9.907 9.799 9.817 4,287,759 -0.04(-0.39%)
Nov 18, 2021 9.781 9.871 9.844 9.856 6,094,941 -0.01(-0.06%)
Nov 17, 2021 9.835 9.916 9.813 9.862 6,210,794 +0.09(+0.92%)
Nov 16, 2021 9.790 9.825 9.754 9.772 5,156,210 +0.02(+0.18%)
Nov 15, 2021 9.736 9.790 9.709 9.754 5,400,218 -0.13(-1.27%)
Nov 12, 2021 9.871 9.916 9.846 9.880 3,240,291 -0.01(-0.09%)
Nov 11, 2021 9.907 9.934 9.871 9.889 2,215,689 +0.03(+0.27%)
Nov 10, 2021 9.979 9.862 3,361,036 -0.16(-1.61%)
Nov 09, 2021 10.05 10.06 9.957 10.02 5,751,238 +0.08(+0.81%)
Nov 08, 2021 9.934 10.02 9.903 9.943 4,371,887 +0.10(+1.00%)
Nov 05, 2021 9.862 9.871 9.813 9.844 4,293,387 +0.09(+0.92%)
Nov 04, 2021 9.889 9.894 9.718 9.754 6,245,789 -0.13(-1.27%)
Nov 03, 2021 9.754 9.880 9.727 9.880 6,379,596 +0.28(+2.90%)
Nov 02, 2021 9.664 9.718 9.575 9.602 9,769,257 -0.14(-1.48%)
Nov 01, 2021 9.727 9.826 9.763 9.745 9,377,947 -0.03(-0.28%)
Oct 29, 2021 9.826 9.871 9.727 9.772 5,462,451 -0.15(-1.54%)
Oct 28, 2021 9.979 9.988 9.862 9.925 6,905,877 +0.04(+0.36%)
Oct 27, 2021 9.970 9.993 9.889 9.889 6,395,438 -0.10(-0.99%)
Oct 26, 2021 10.02 9.961 9.988 6,260,232 +0.06(+0.63%)
Oct 25, 2021 9.979 9.925 10,976,855 -0.49(-4.66%)
Oct 22, 2021 10.46 10.37 10.41 5,724,974 -0.31(-2.93%)
Oct 21, 2021 10.70 10.76 10.66 10.73 4,643,780 +0.08(+0.76%)
Oct 20, 2021 10.63 10.68 10.56 10.64 5,588,721 +0.09(+0.85%)
Oct 19, 2021 10.70 10.75 10.52 10.55 14,220,271 -0.42(-3.85%)
Oct 18, 2021 10.94 11.00 10.91 10.98 6,476,620 +0.03(+0.25%)
Oct 15, 2021 10.99 11.00 10.93 10.95 6,276,998 +0.07(+0.66%)
Oct 14, 2021 10.96 10.96 10.87 10.88 7,314,288 -0.02(-0.17%)
Oct 13, 2021 10.82 10.90 10.81 10.90 5,254,191 +0.22(+2.02%)
Oct 12, 2021 10.75 10.76 10.64 10.68 8,685,947 -0.02(-0.17%)
Oct 11, 2021 10.64 10.75 10.63 10.70 9,981,368 +0.21(+1.97%)
Oct 08, 2021 10.53 10.55 10.42 10.49 5,613,768 +0.08(+0.78%)
Oct 07, 2021 10.38 10.50 10.37 10.41 6,888,692 +0.22(+2.12%)
Oct 06, 2021 10.22 10.23 10.08 10.19 6,616,563 -0.03(-0.26%)
Oct 05, 2021 10.08 10.24 10.05 10.22 8,811,236 +0.19(+1.88%)
Oct 04, 2021 10.19 10.19 10.02 10.03 9,118,969 -0.01(-0.09%)
Oct 01, 2021 10.13 10.15 9.979 10.04 4,439,163 -0.04(-0.40%)
Sep 30, 2021 10.11 10.18 10.02 10.08 6,603,378 +0.18(+1.81%)
Sep 29, 2021 10.04 10.07 9.877 9.904 8,160,773 -0.28(-2.80%)
Sep 28, 2021 10.45 10.45 10.14 10.19 10,519,323 -0.14(-1.38%)
Sep 27, 2021 10.46 10.48 10.31 10.33 13,782,709 +0.00(+0.00%)
Sep 24, 2021 10.23 10.35 10.22 10.33 6,419,266 +0.21(+2.11%)
Sep 23, 2021 10.10 10.20 10.08 10.12 7,129,730 +0.26(+2.62%)
Sep 22, 2021 9.913 9.939 9.846 9.859 5,526,799 +0.05(+0.54%)
Sep 21, 2021 9.886 9.890 9.752 9.806 6,216,211 +0.04(+0.36%)
Sep 20, 2021 9.752 9.841 9.681 9.770 6,566,207 -0.27(-2.66%)
Sep 17, 2021 10.22 10.22 10.03 10.04 4,551,199 -0.29(-2.84%)
Sep 16, 2021 10.32 10.35 10.27 10.33 3,979,433 +0.00(+0.00%)
Sep 15, 2021 10.34 10.38 10.30 10.33 5,813,699 -0.08(-0.77%)
Sep 14, 2021 10.53 10.54 10.39 10.41 3,596,112 -0.10(-0.93%)
Sep 13, 2021 10.61 10.61 10.48 10.51 6,326,320 +0.04(+0.34%)
Sep 10, 2021 10.60 10.61 10.47 10.47 4,709,094 -0.05(-0.51%)
Sep 09, 2021 10.57 10.64 10.52 10.53 4,711,279 +0.05(+0.51%)
Sep 08, 2021 10.54 10.57 10.46 10.47 2,660,337 -0.11(-1.01%)
Sep 07, 2021 10.63 10.71 10.57 10.58 6,157,832 -0.18(-1.65%)
Sep 03, 2021 10.72 10.76 10.68 10.76 3,859,124 -0.04(-0.33%)
Sep 02, 2021 10.74 10.79 10.73 10.79 3,060,473 +0.16(+1.51%)
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.