Ericsson ADR (NQ: ERIC )

12.09 USD +0.27 (+2.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 10.00 10.06 9.985 10.03 2,706,548 -0.02(-0.20%)
Mar 30, 2016 10.05 10.10 10.01 10.05 5,150,016 +0.31(+3.18%)
Mar 29, 2016 9.530 9.770 9.520 9.740 2,625,143 +0.18(+1.88%)
Mar 28, 2016 9.590 9.610 9.540 9.560 3,013,124 +0.02(+0.21%)
Mar 24, 2016 9.520 9.540 9.540 9.540 2,713,200 -0.09(-0.93%)
Mar 23, 2016 9.760 9.770 9.610 9.630 1,671,422 -0.17(-1.73%)
Mar 22, 2016 9.650 9.827 9.640 9.800 1,749,960 +0.05(+0.51%)
Mar 21, 2016 9.760 9.820 9.700 9.750 2,523,874 -0.07(-0.71%)
Mar 18, 2016 9.680 9.855 9.660 9.820 3,004,117 +0.14(+1.45%)
Mar 17, 2016 9.590 9.735 9.580 9.680 2,788,775 +0.06(+0.62%)
Mar 16, 2016 9.430 9.640 9.420 9.620 1,998,214 +0.10(+1.10%)
Mar 15, 2016 9.470 9.530 9.450 9.515 2,841,569 +0.03(+0.26%)
Mar 14, 2016 9.460 9.510 9.410 9.490 1,841,818 +0.04(+0.42%)
Mar 11, 2016 9.390 9.460 9.365 9.450 2,175,435 +0.27(+2.94%)
Mar 10, 2016 9.240 9.330 9.140 9.180 2,515,517 -0.07(-0.76%)
Mar 09, 2016 9.280 9.300 9.210 9.250 2,208,069 +0.00(+0.00%)
Mar 08, 2016 9.300 9.307 9.215 9.250 1,735,077 -0.11(-1.18%)
Mar 07, 2016 9.280 9.380 9.260 9.360 1,937,172 +0.03(+0.32%)
Mar 04, 2016 9.320 9.390 9.230 9.330 3,443,189 -0.02(-0.21%)
Mar 03, 2016 9.220 9.360 9.220 9.350 2,442,694 +0.05(+0.54%)
Mar 02, 2016 9.280 9.310 9.190 9.300 2,254,597 -0.04(-0.43%)
Mar 01, 2016 9.210 9.380 9.200 9.340 3,622,474 +0.16(+1.80%)
Feb 29, 2016 9.230 9.280 9.170 9.175 1,654,968 -0.02(-0.27%)
Feb 26, 2016 9.320 9.320 9.180 9.200 4,903,022 -0.14(-1.50%)
Feb 25, 2016 9.200 9.359 9.150 9.340 2,791,513 +0.13(+1.41%)
Feb 24, 2016 9.060 9.240 9.040 9.210 2,320,738 -0.01(-0.11%)
Feb 23, 2016 9.290 9.300 9.195 9.220 2,701,520 -0.11(-1.18%)
Feb 22, 2016 9.330 9.390 9.310 9.330 2,317,382 +0.10(+1.08%)
Feb 19, 2016 9.220 9.240 9.160 9.230 3,855,213 -0.03(-0.32%)
Feb 18, 2016 9.300 9.310 9.200 9.260 4,444,415 +0.10(+1.09%)
Feb 17, 2016 9.050 9.180 9.050 9.160 4,707,008 +0.10(+1.10%)
Feb 16, 2016 8.990 9.090 8.920 9.060 4,454,451 +0.35(+4.02%)
Feb 12, 2016 8.580 8.710 8.710 8.710 2,674,700 +0.17(+1.99%)
Feb 11, 2016 8.570 8.600 8.460 8.540 3,516,084 -0.08(-0.93%)
Feb 10, 2016 8.630 8.730 8.610 8.620 5,229,307 +0.06(+0.70%)
Feb 09, 2016 8.440 8.630 8.430 8.560 4,431,821 -0.05(-0.58%)
Feb 08, 2016 8.650 8.675 8.500 8.610 4,140,937 -0.15(-1.71%)
Feb 05, 2016 8.880 8.895 8.760 8.760 3,451,911 -0.16(-1.79%)
Feb 04, 2016 8.820 8.965 8.810 8.920 2,573,569 +0.13(+1.48%)
Feb 03, 2016 8.820 8.830 8.630 8.790 4,377,259 +0.25(+2.93%)
Feb 02, 2016 8.610 8.640 8.510 8.540 4,603,447 -0.24(-2.73%)
Feb 01, 2016 8.730 8.790 8.680 8.780 6,192,819 -0.12(-1.35%)
Jan 29, 2016 8.710 8.910 8.690 8.900 5,405,390 +0.15(+1.71%)
Jan 28, 2016 8.830 8.840 8.690 8.750 6,245,167 -0.24(-2.67%)
Jan 27, 2016 9.000 9.110 8.950 8.990 7,489,226 -0.62(-6.45%)
Jan 26, 2016 9.540 9.640 9.500 9.610 5,676,803 +0.28(+3.00%)
Jan 25, 2016 9.320 9.400 9.285 9.330 4,207,237 -0.01(-0.11%)
Jan 22, 2016 9.250 9.370 9.220 9.340 4,631,629 +0.56(+6.38%)
Jan 21, 2016 8.610 8.830 8.560 8.780 3,876,785 -0.02(-0.23%)
Jan 20, 2016 8.760 8.860 8.620 8.800 5,087,921 -0.07(-0.79%)
Jan 19, 2016 9.090 9.120 8.810 8.870 9,315,012 +0.18(+2.07%)
Jan 15, 2016 8.630 8.690 8.690 8.690 10,299,800 -0.53(-5.75%)
Jan 14, 2016 9.110 9.285 9.040 9.220 3,313,585 +0.12(+1.32%)
Jan 13, 2016 9.290 9.360 9.095 9.100 3,263,507 -0.14(-1.52%)
Jan 12, 2016 9.270 9.320 9.140 9.240 4,355,693 +0.05(+0.54%)
Jan 11, 2016 9.200 9.220 9.100 9.190 3,813,677 +0.09(+0.99%)
Jan 08, 2016 9.200 9.250 9.090 9.100 4,302,622 +0.04(+0.44%)
Jan 07, 2016 8.990 9.130 8.960 9.060 4,285,057 -0.09(-0.98%)
Jan 06, 2016 9.160 9.210 9.110 9.150 2,657,674 -0.13(-1.40%)
Jan 05, 2016 9.360 9.390 9.250 9.280 3,571,824 -0.21(-2.21%)
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.