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

Ericsson ADR (NQ: ERIC )

7.700 -0.070 (-0.90%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 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 (%)
Jul 31, 2020 10.60 10.60 10.37 10.48 12,435,632 +0.01(+0.09%)
Jul 30, 2020 10.35 10.49 10.24 10.47 9,904,216 -0.04(-0.35%)
Jul 29, 2020 10.40 10.54 10.38 10.51 10,991,538 +0.10(+0.96%)
Jul 28, 2020 10.48 10.53 10.40 10.41 9,226,829 -0.20(-1.88%)
Jul 27, 2020 10.48 10.64 10.46 10.61 10,044,730 +0.27(+2.63%)
Jul 24, 2020 10.38 10.40 10.26 10.34 10,307,836 -0.20(-1.90%)
Jul 23, 2020 10.74 10.77 10.42 10.54 17,335,052 -0.18(-1.69%)
Jul 22, 2020 10.52 10.83 10.51 10.72 17,833,242 +0.08(+0.77%)
Jul 21, 2020 10.59 10.72 10.47 10.64 20,280,758 +0.12(+1.12%)
Jul 20, 2020 10.11 10.54 10.11 10.52 26,725,144 +0.64(+6.43%)
Jul 17, 2020 9.665 9.973 9.653 9.882 34,070,848 +1.15(+13.20%)
Jul 16, 2020 8.775 8.830 8.684 8.730 10,581,363 -0.05(-0.52%)
Jul 15, 2020 8.920 8.929 8.712 8.775 17,313,444 +0.07(+0.83%)
Jul 14, 2020 8.666 8.775 8.621 8.703 15,001,099 +0.25(+3.01%)
Jul 13, 2020 8.675 8.730 8.439 8.448 11,883,003 -0.09(-1.06%)
Jul 10, 2020 8.585 8.612 8.476 8.539 8,055,848 +0.03(+0.32%)
Jul 09, 2020 8.594 8.621 8.403 8.512 14,398,646 -0.15(-1.68%)
Jul 08, 2020 8.666 8.712 8.630 8.657 14,542,659 +0.09(+1.06%)
Jul 07, 2020 8.648 8.739 8.548 8.566 18,226,928 -0.44(-4.93%)
Jul 06, 2020 8.839 9.075 8.811 9.011 27,044,258 +0.56(+6.66%)
Jul 02, 2020 8.458 8.548 8.430 8.448 14,063,684 +0.02(+0.22%)
Jul 01, 2020 8.385 8.467 8.349 8.430 9,002,804 -0.01(-0.11%)
Jun 30, 2020 8.276 8.448 8.267 8.439 12,637,586 +0.05(+0.65%)
Jun 29, 2020 8.394 8.421 8.312 8.385 10,127,942 -0.03(-0.32%)
Jun 26, 2020 8.448 8.557 8.358 8.412 19,905,784 -0.22(-2.52%)
Jun 25, 2020 8.194 8.675 8.122 8.630 22,283,850 +0.44(+5.32%)
Jun 24, 2020 8.249 8.294 8.149 8.194 7,889,672 -0.15(-1.74%)
Jun 23, 2020 8.421 8.439 8.340 8.340 6,061,063 -0.01(-0.11%)
Jun 22, 2020 8.331 8.385 8.258 8.349 6,771,266 +0.13(+1.55%)
Jun 19, 2020 8.394 8.394 8.181 8.222 4,807,238 -0.07(-0.88%)
Jun 18, 2020 8.294 8.312 8.231 8.294 7,975,653 -0.11(-1.30%)
Jun 17, 2020 8.394 8.448 8.331 8.403 7,312,145 +0.08(+0.98%)
Jun 16, 2020 8.367 8.412 8.194 8.321 8,066,190 +0.13(+1.55%)
Jun 15, 2020 8.040 8.249 7.986 8.194 10,799,468 +0.08(+1.01%)
Jun 12, 2020 8.249 8.294 8.017 8.113 10,438,089 +0.16(+2.05%)
Jun 11, 2020 8.331 8.331 7.922 7.949 14,742,329 -0.64(-7.40%)
Jun 10, 2020 8.539 8.666 8.467 8.585 10,574,032 +0.11(+1.28%)
Jun 09, 2020 8.476 8.512 8.421 8.476 10,568,969 -0.13(-1.48%)
Jun 08, 2020 8.530 8.603 8.467 8.603 17,769,836 -0.13(-1.46%)
Jun 05, 2020 8.748 8.825 8.703 8.730 9,453,809 -0.05(-0.52%)
Jun 04, 2020 8.757 8.866 8.748 8.775 13,697,048 -0.15(-1.73%)
Jun 03, 2020 8.684 8.966 8.684 8.929 21,564,080 +0.27(+3.14%)
Jun 02, 2020 8.448 8.666 8.439 8.657 11,616,072 +0.25(+2.91%)
Jun 01, 2020 8.349 8.421 8.312 8.412 5,518,244 +0.12(+1.42%)
May 29, 2020 8.294 8.303 8.163 8.294 6,570,612 +0.16(+2.01%)
May 28, 2020 8.122 8.249 8.104 8.131 5,530,421 +0.16(+2.05%)
May 27, 2020 7.913 7.986 7.850 7.968 6,842,616 -0.03(-0.34%)
May 26, 2020 8.067 8.104 7.995 7.995 4,716,557 -0.06(-0.79%)
May 22, 2020 7.895 8.104 7.840 8.058 7,440,398 +0.23(+2.90%)
May 21, 2020 7.859 7.958 7.804 7.831 3,950,229 -0.02(-0.23%)
May 20, 2020 7.831 7.913 7.813 7.850 6,061,814 +0.05(+0.70%)
May 19, 2020 7.813 7.886 7.795 7.795 5,846,574 -0.05(-0.58%)
May 18, 2020 7.713 7.859 7.677 7.840 10,183,266 +0.20(+2.61%)
May 15, 2020 7.459 7.641 7.459 7.641 10,481,838 +0.26(+3.57%)
May 14, 2020 7.251 7.387 7.214 7.378 5,737,364 -0.15(-1.93%)
May 13, 2020 7.713 7.723 7.468 7.523 5,533,104 -0.23(-2.93%)
May 12, 2020 7.868 7.904 7.750 7.750 9,057,310 +0.09(+1.18%)
May 11, 2020 7.704 7.732 7.650 7.659 6,517,823 -0.05(-0.71%)
May 08, 2020 7.741 7.759 7.659 7.713 11,815,994 +0.16(+2.16%)
May 07, 2020 7.523 7.568 7.478 7.550 3,914,977 +0.07(+0.97%)
May 06, 2020 7.595 7.614 7.468 7.478 6,646,560 -0.05(-0.72%)
May 05, 2020 7.514 7.586 7.514 7.532 3,772,390 +0.03(+0.36%)
May 04, 2020 7.487 7.532 7.432 7.505 4,679,804 -0.05(-0.60%)
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.