Ericsson ADR (NQ: ERIC )

11.76 USD +0.07 (+0.60%)
Official Closing Price Updated: 7:57 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 11.74 11.84 11.65 11.76 5,310,760 +0.07(+0.60%)
Jan 14, 2021 11.75 11.90 11.67 11.69 9,041,823 -0.05(-0.43%)
Jan 13, 2021 11.71 11.78 11.70 11.74 3,931,033 -0.10(-0.84%)
Jan 12, 2021 11.74 11.92 11.69 11.84 6,842,738 -0.02(-0.17%)
Jan 11, 2021 11.88 11.94 11.81 11.86 7,853,540 -0.20(-1.66%)
Jan 08, 2021 12.02 12.12 11.99 12.06 6,561,500 +0.06(+0.50%)
Jan 07, 2021 11.99 12.04 11.93 12.00 8,621,902 -0.15(-1.23%)
Jan 06, 2021 12.24 12.25 12.11 12.15 5,166,901 -0.05(-0.41%)
Jan 05, 2021 12.08 12.24 12.07 12.20 4,010,473 +0.16(+1.33%)
Jan 04, 2021 12.22 12.22 11.91 12.04 5,382,194 +0.09(+0.75%)
Dec 31, 2020 11.95 11.95 11.95 2,858,839 +0.11(+0.93%)
Dec 30, 2020 12.01 12.05 11.84 11.84 2,858,839 -0.11(-0.92%)
Dec 29, 2020 12.01 12.12 11.91 11.95 4,461,787 +0.18(+1.53%)
Dec 28, 2020 11.85 11.93 11.70 11.77 5,140,644 +0.01(+0.09%)
Dec 24, 2020 11.77 11.83 11.75 11.76 1,720,100 +0.03(+0.26%)
Dec 23, 2020 11.78 11.80 11.67 11.73 5,508,883 -0.05(-0.42%)
Dec 22, 2020 11.72 11.78 11.66 11.78 6,190,391 +0.06(+0.51%)
Dec 21, 2020 11.68 11.77 11.59 11.72 5,719,950 -0.18(-1.51%)
Dec 18, 2020 11.95 12.02 11.82 11.90 5,345,100 -0.16(-1.33%)
Dec 17, 2020 12.15 12.19 12.01 12.06 5,515,505 +0.14(+1.17%)
Dec 16, 2020 11.96 11.99 11.88 11.92 3,784,409 -0.08(-0.67%)
Dec 15, 2020 11.90 12.00 11.86 12.00 5,053,646 +0.29(+2.48%)
Dec 14, 2020 11.86 11.89 11.69 11.71 4,643,251 +0.05(+0.43%)
Dec 11, 2020 11.81 11.86 11.63 11.66 9,392,100 -0.61(-4.97%)
Dec 10, 2020 12.23 12.39 12.21 12.27 5,082,324 -0.05(-0.41%)
Dec 09, 2020 12.45 12.46 12.28 12.32 4,645,756 -0.19(-1.52%)
Dec 08, 2020 12.40 12.53 12.39 12.51 3,765,615 +0.04(+0.32%)
Dec 07, 2020 12.40 12.52 12.39 12.47 3,989,904 +0.10(+0.81%)
Dec 04, 2020 12.32 12.37 12.29 12.37 2,709,200 +0.10(+0.81%)
Dec 03, 2020 12.30 12.37 12.25 12.27 2,973,508 +0.02(+0.16%)
Dec 02, 2020 12.23 12.34 12.21 12.25 6,059,097 -0.14(-1.13%)
Dec 01, 2020 12.38 12.47 12.32 12.39 5,417,484 +0.15(+1.23%)
Nov 30, 2020 12.34 12.39 12.20 12.24 5,099,179 -0.19(-1.53%)
Nov 27, 2020 12.30 12.49 12.28 12.43 2,532,300 +0.17(+1.39%)
Nov 25, 2020 12.21 12.28 12.19 12.26 3,157,600 +0.07(+0.57%)
Nov 24, 2020 12.06 12.25 12.05 12.19 4,827,072 +0.14(+1.16%)
Nov 23, 2020 12.06 12.10 11.95 12.05 6,523,699 -0.06(-0.50%)
Nov 20, 2020 12.08 12.15 12.06 12.11 4,034,800 -0.02(-0.16%)
Nov 19, 2020 12.03 12.14 11.98 12.13 6,732,512 +0.16(+1.34%)
Nov 18, 2020 12.05 12.08 11.96 11.97 4,770,878 -0.10(-0.83%)
Nov 17, 2020 12.06 12.10 12.01 12.07 4,075,744 -0.02(-0.17%)
Nov 16, 2020 12.06 12.10 12.01 12.09 4,603,949 +0.21(+1.77%)
Nov 13, 2020 11.78 11.89 11.78 11.88 8,360,500 +0.08(+0.68%)
Nov 12, 2020 11.99 12.09 11.79 11.80 8,190,030 +0.02(+0.17%)
Nov 11, 2020 11.76 11.87 11.72 11.78 6,618,429 +0.27(+2.35%)
Nov 10, 2020 11.81 11.88 11.50 11.51 13,833,373 -0.69(-5.66%)
Nov 09, 2020 12.59 12.61 12.20 12.20 13,369,534 +0.03(+0.25%)
Nov 06, 2020 12.13 12.19 12.04 12.17 5,177,200 +0.11(+0.91%)
Nov 05, 2020 12.04 12.09 11.94 12.06 7,946,102 +0.54(+4.69%)
Nov 04, 2020 11.60 11.75 11.51 11.52 9,279,573 +0.02(+0.17%)
Nov 03, 2020 11.42 11.56 11.40 11.50 5,817,421 +0.24(+2.13%)
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.