Ericsson ADR (NQ: ERIC )

11.01 USD -0.25 (-2.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 9.170 9.200 9.120 9.180 3,051,500 +0.03(+0.33%)
Mar 28, 2019 9.140 9.200 9.080 9.150 5,109,873 -0.06(-0.65%)
Mar 27, 2019 9.340 9.370 9.130 9.210 5,452,044 -0.09(-0.97%)
Mar 26, 2019 9.330 9.340 9.260 9.300 4,609,427 -0.04(-0.43%)
Mar 25, 2019 9.410 9.430 9.290 9.340 5,187,604 +0.05(+0.54%)
Mar 22, 2019 9.520 9.550 9.280 9.290 11,704,900 -0.49(-5.01%)
Mar 21, 2019 9.810 9.890 9.750 9.780 5,548,987 -0.04(-0.41%)
Mar 20, 2019 9.820 9.880 9.720 9.820 6,607,062 +0.17(+1.76%)
Mar 19, 2019 9.750 9.750 9.640 9.650 7,269,691 +0.09(+0.94%)
Mar 18, 2019 9.570 9.610 9.510 9.560 2,923,213 -0.07(-0.73%)
Mar 15, 2019 9.570 9.670 9.560 9.630 3,255,800 +0.16(+1.69%)
Mar 14, 2019 9.440 9.490 9.410 9.470 2,606,837 +0.12(+1.28%)
Mar 13, 2019 9.330 9.410 9.300 9.350 4,224,496 +0.04(+0.43%)
Mar 12, 2019 9.330 9.350 9.290 9.310 2,742,109 -0.03(-0.32%)
Mar 11, 2019 9.170 9.350 9.160 9.340 4,476,279 +0.13(+1.41%)
Mar 08, 2019 9.150 9.230 9.140 9.210 5,370,900 +0.14(+1.54%)
Mar 07, 2019 9.180 9.190 9.050 9.070 3,165,551 -0.17(-1.84%)
Mar 06, 2019 9.330 9.350 9.210 9.240 4,582,815 -0.09(-0.96%)
Mar 05, 2019 9.250 9.340 9.225 9.330 4,115,930 +0.08(+0.86%)
Mar 04, 2019 9.280 9.320 9.190 9.250 6,488,378 +0.04(+0.43%)
Mar 01, 2019 9.230 9.260 9.200 9.210 4,260,800 +0.14(+1.54%)
Feb 28, 2019 9.180 9.210 9.070 9.070 6,828,732 -0.11(-1.20%)
Feb 27, 2019 9.280 9.290 9.100 9.180 7,929,230 -0.07(-0.76%)
Feb 26, 2019 9.290 9.330 9.230 9.250 7,790,378 +0.07(+0.76%)
Feb 25, 2019 9.440 9.440 9.150 9.180 10,570,962 -0.32(-3.37%)
Feb 22, 2019 9.330 9.520 9.310 9.500 6,169,400 +0.29(+3.15%)
Feb 21, 2019 9.310 9.340 9.180 9.210 3,094,180 -0.01(-0.11%)
Feb 20, 2019 9.100 9.230 9.080 9.220 5,205,225 +0.12(+1.32%)
Feb 19, 2019 9.100 9.160 9.070 9.100 5,169,508 -0.25(-2.67%)
Feb 15, 2019 9.410 9.420 9.290 9.350 4,899,300 +0.01(+0.11%)
Feb 14, 2019 9.320 9.380 9.250 9.340 5,916,597 -0.02(-0.21%)
Feb 13, 2019 9.170 9.440 9.160 9.360 11,684,793 +0.32(+3.54%)
Feb 12, 2019 9.010 9.075 9.000 9.040 3,991,989 +0.15(+1.69%)
Feb 11, 2019 8.910 8.970 8.820 8.890 5,179,537 +0.11(+1.25%)
Feb 08, 2019 8.710 8.890 8.690 8.780 11,110,300 +0.06(+0.69%)
Feb 07, 2019 8.800 8.800 8.640 8.720 4,030,127 -0.13(-1.47%)
Feb 06, 2019 8.790 8.910 8.790 8.850 2,572,132 +0.11(+1.26%)
Feb 05, 2019 8.730 8.780 8.690 8.740 2,980,979 -0.10(-1.13%)
Feb 04, 2019 8.790 8.840 8.730 8.840 3,171,572 +0.01(+0.11%)
Feb 01, 2019 8.880 8.910 8.800 8.830 4,330,700 -0.08(-0.90%)
Jan 31, 2019 8.860 8.910 8.810 8.910 4,997,113 -0.06(-0.67%)
Jan 30, 2019 8.800 9.020 8.740 8.970 6,156,622 +0.09(+1.01%)
Jan 29, 2019 8.820 8.980 8.810 8.880 9,654,766 +0.14(+1.60%)
Jan 28, 2019 8.800 8.810 8.670 8.740 8,797,907 -0.14(-1.58%)
Jan 25, 2019 8.930 9.130 8.870 8.880 17,526,000 +0.36(+4.23%)
Jan 24, 2019 8.540 8.700 8.490 8.520 10,591,636 +0.06(+0.71%)
Jan 23, 2019 8.450 8.540 8.405 8.460 4,618,704 +0.08(+0.95%)
Jan 22, 2019 8.450 8.490 8.350 8.380 5,240,983 -0.17(-1.99%)
Jan 18, 2019 8.590 8.595 8.490 8.550 9,003,000 +0.10(+1.18%)
Jan 17, 2019 8.410 8.500 8.390 8.450 2,698,260 -0.03(-0.35%)
Jan 16, 2019 8.510 8.540 8.410 8.480 4,468,097 -0.01(-0.12%)
Jan 15, 2019 8.400 8.520 8.390 8.490 4,498,741 +0.03(+0.35%)
Jan 14, 2019 8.490 8.505 8.420 8.460 2,895,399 -0.07(-0.82%)
Jan 11, 2019 8.640 8.655 8.510 8.530 5,738,700 -0.29(-3.29%)
Jan 10, 2019 8.810 8.860 8.740 8.820 6,590,485 -0.36(-3.92%)
Jan 09, 2019 9.060 9.190 9.020 9.180 5,514,159 +0.22(+2.46%)
Jan 08, 2019 8.790 8.980 8.780 8.960 6,310,137 +0.16(+1.82%)
Jan 07, 2019 8.730 8.860 8.720 8.800 3,179,371 +0.11(+1.27%)
Jan 04, 2019 8.450 8.720 8.410 8.690 6,172,400 +0.40(+4.83%)
Jan 03, 2019 8.380 8.410 8.260 8.290 6,423,240 -0.34(-3.94%)
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.