Ericsson ADR (NQ: ERIC )

11.51 USD +0.06 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 12.66 12.67 12.46 12.53 4,727,400 -0.13(-1.03%)
Feb 25, 2021 12.79 12.96 12.59 12.66 9,079,796 +0.10(+0.80%)
Feb 24, 2021 12.42 12.62 12.38 12.56 7,768,697 -0.05(-0.40%)
Feb 23, 2021 12.62 12.64 12.36 12.61 6,454,535 -0.10(-0.79%)
Feb 22, 2021 12.76 12.82 12.68 12.71 6,796,572 -0.14(-1.09%)
Feb 19, 2021 13.01 13.03 12.81 12.85 10,182,100 -0.20(-1.53%)
Feb 18, 2021 13.10 13.16 12.97 13.05 8,672,497 -0.08(-0.61%)
Feb 17, 2021 13.23 13.26 13.01 13.13 6,839,771 -0.24(-1.80%)
Feb 16, 2021 13.39 13.52 13.35 13.37 7,227,285 -0.28(-2.05%)
Feb 12, 2021 13.50 13.69 13.50 13.65 2,762,800 +0.06(+0.44%)
Feb 11, 2021 13.70 13.71 13.51 13.59 3,102,019 +0.00(+0.00%)
Feb 10, 2021 13.70 13.72 13.47 13.59 4,145,773 +0.07(+0.52%)
Feb 09, 2021 13.53 13.65 13.50 13.52 4,489,703 +0.19(+1.43%)
Feb 08, 2021 13.23 13.35 13.22 13.33 5,806,470 +0.18(+1.37%)
Feb 05, 2021 13.22 13.27 13.14 13.15 4,581,900 -0.04(-0.30%)
Feb 04, 2021 13.11 13.23 13.04 13.19 7,629,732 +0.02(+0.15%)
Feb 03, 2021 12.99 13.28 12.85 13.17 7,048,754 +0.39(+3.05%)
Feb 02, 2021 12.91 12.91 12.65 12.78 7,372,996 +0.03(+0.24%)
Feb 01, 2021 12.76 12.82 12.49 12.75 12,484,629 +0.28(+2.25%)
Jan 29, 2021 12.95 13.08 12.19 12.47 25,820,500 +0.84(+7.22%)
Jan 28, 2021 12.24 12.29 11.55 11.63 22,582,480 -1.17(-9.14%)
Jan 27, 2021 11.85 15.31 11.77 12.80 44,950,359 +0.77(+6.40%)
Jan 26, 2021 12.20 12.23 12.03 12.03 11,672,620 -0.20(-1.64%)
Jan 25, 2021 11.86 12.24 11.84 12.23 17,575,323 +0.40(+3.38%)
Jan 22, 2021 11.74 11.85 11.71 11.83 5,316,600 +0.06(+0.51%)
Jan 21, 2021 11.74 11.83 11.70 11.77 4,328,844 -0.07(-0.59%)
Jan 20, 2021 11.80 11.88 11.77 11.84 4,259,004 +0.11(+0.94%)
Jan 19, 2021 11.80 11.82 11.66 11.73 4,665,150 -0.03(-0.26%)
Jan 15, 2021 11.74 11.84 11.65 11.76 5,313,500 +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%)
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.