Ericsson ADR (NQ: ERIC )

11.58 USD -0.35 (-2.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 9.570 9.600 9.470 9.500 3,377,600 -0.09(-0.94%)
Jun 27, 2019 9.610 9.640 9.590 9.590 2,532,991 +0.01(+0.10%)
Jun 26, 2019 9.700 9.750 9.580 9.580 5,866,987 -0.14(-1.44%)
Jun 25, 2019 9.890 9.890 9.700 9.720 6,285,996 -0.16(-1.62%)
Jun 24, 2019 9.950 9.960 9.850 9.880 2,275,496 -0.09(-0.90%)
Jun 21, 2019 10.02 10.03 9.930 9.970 4,062,300 -0.07(-0.70%)
Jun 20, 2019 9.980 10.06 9.910 10.04 7,185,238 +0.24(+2.45%)
Jun 19, 2019 9.740 9.810 9.684 9.800 4,901,974 +0.16(+1.66%)
Jun 18, 2019 9.640 9.690 9.600 9.640 6,579,056 +0.09(+0.94%)
Jun 17, 2019 9.550 9.640 9.530 9.550 4,507,654 +0.09(+0.95%)
Jun 14, 2019 9.470 9.480 9.390 9.460 4,574,400 -0.14(-1.46%)
Jun 13, 2019 9.720 9.730 9.590 9.600 4,403,829 -0.14(-1.44%)
Jun 12, 2019 9.700 9.780 9.690 9.740 5,525,044 +0.03(+0.31%)
Jun 11, 2019 9.810 9.810 9.690 9.710 6,492,480 +0.03(+0.31%)
Jun 10, 2019 9.890 9.910 9.650 9.680 6,863,342 -0.30(-3.01%)
Jun 07, 2019 9.920 10.03 9.914 9.980 4,348,900 +0.19(+1.94%)
Jun 06, 2019 9.780 9.840 9.750 9.790 2,781,837 +0.04(+0.41%)
Jun 05, 2019 9.780 9.790 9.690 9.750 2,688,425 +0.05(+0.52%)
Jun 04, 2019 9.700 9.740 9.650 9.700 7,910,901 +0.16(+1.68%)
Jun 03, 2019 9.590 9.650 9.500 9.540 5,333,453 -0.13(-1.34%)
May 31, 2019 9.600 9.680 9.570 9.670 5,257,500 -0.01(-0.10%)
May 30, 2019 9.800 9.810 9.640 9.680 9,509,777 -0.05(-0.51%)
May 29, 2019 9.610 9.740 9.550 9.730 16,144,969 -0.12(-1.22%)
May 28, 2019 9.940 9.970 9.850 9.850 8,611,284 -0.18(-1.79%)
May 24, 2019 10.03 10.07 9.925 10.03 7,274,200 +0.31(+3.19%)
May 23, 2019 9.740 9.770 9.660 9.720 9,471,957 -0.33(-3.28%)
May 22, 2019 9.900 10.10 9.890 10.05 24,372,639 +0.35(+3.61%)
May 21, 2019 9.730 9.740 9.640 9.700 8,267,162 +0.13(+1.36%)
May 20, 2019 9.490 9.640 9.430 9.570 12,525,762 +0.20(+2.13%)
May 17, 2019 9.260 9.420 9.250 9.370 11,402,100 +0.04(+0.43%)
May 16, 2019 9.280 9.450 9.270 9.330 11,946,084 +0.13(+1.41%)
May 15, 2019 9.100 9.230 9.090 9.200 3,441,041 +0.08(+0.88%)
May 14, 2019 9.100 9.160 9.090 9.120 4,214,334 +0.07(+0.77%)
May 13, 2019 9.070 9.110 9.000 9.050 5,315,151 -0.26(-2.79%)
May 10, 2019 9.180 9.320 9.120 9.310 6,005,700 +0.11(+1.20%)
May 09, 2019 9.180 9.240 9.080 9.200 5,476,333 -0.10(-1.08%)
May 08, 2019 9.300 9.360 9.270 9.300 3,367,705 +0.03(+0.32%)
May 07, 2019 9.380 9.420 9.220 9.270 5,903,736 -0.33(-3.44%)
May 06, 2019 9.410 9.620 9.380 9.600 4,537,514 -0.04(-0.41%)
May 03, 2019 9.650 9.685 9.605 9.640 5,286,200 +0.00(+0.00%)
May 02, 2019 9.640 9.710 9.590 9.640 8,062,823 -0.16(-1.63%)
May 01, 2019 9.970 9.990 9.780 9.800 6,114,252 -0.10(-1.01%)
Apr 30, 2019 10.01 10.01 9.890 9.900 3,735,814 -0.11(-1.10%)
Apr 29, 2019 9.970 10.03 9.930 10.01 2,395,920 -0.03(-0.30%)
Apr 26, 2019 9.980 10.08 9.940 10.04 5,513,700 +0.13(+1.31%)
Apr 25, 2019 9.900 9.940 9.810 9.910 5,314,652 -0.23(-2.27%)
Apr 24, 2019 10.12 10.16 10.09 10.14 5,261,284 +0.04(+0.40%)
Apr 23, 2019 10.02 10.13 10.00 10.10 5,112,519 -0.03(-0.30%)
Apr 22, 2019 10.17 10.19 10.06 10.13 4,906,433 +0.02(+0.20%)
Apr 18, 2019 10.22 10.29 10.06 10.11 7,918,500 -0.28(-2.69%)
Apr 17, 2019 10.00 10.46 9.970 10.39 27,217,741 +0.71(+7.33%)
Apr 16, 2019 9.550 9.700 9.540 9.680 12,540,822 +0.02(+0.21%)
Apr 15, 2019 9.750 9.770 9.640 9.660 7,653,154 -0.20(-2.03%)
Apr 12, 2019 9.850 9.870 9.805 9.860 4,121,700 +0.11(+1.13%)
Apr 11, 2019 9.830 9.850 9.740 9.750 9,354,545 +0.03(+0.31%)
Apr 10, 2019 9.660 9.740 9.650 9.720 3,381,416 +0.10(+1.04%)
Apr 09, 2019 9.710 9.740 9.610 9.620 3,702,793 -0.06(-0.62%)
Apr 08, 2019 9.660 9.720 9.610 9.680 4,025,736 +0.16(+1.68%)
Apr 05, 2019 9.550 9.570 9.500 9.520 2,277,400 +0.02(+0.21%)
Apr 04, 2019 9.600 9.610 9.450 9.500 4,267,944 -0.09(-0.94%)
Apr 03, 2019 9.620 9.660 9.550 9.590 6,438,116 +0.12(+1.27%)
Apr 02, 2019 9.490 9.500 9.400 9.470 6,174,691 +0.11(+1.18%)
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.