Ericsson ADR (NQ: ERIC )

7.830 +0.230 (+3.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 10.25 10.41 10.22 10.32 3,065,301 -0.14(-1.34%)
Nov 29, 2010 10.36 10.49 10.27 10.46 5,020,055 -0.01(-0.10%)
Nov 26, 2010 10.51 10.56 10.47 10.47 2,784,281 -0.03(-0.29%)
Nov 24, 2010 10.34 10.50 10.50 10.50 3,685,271 +0.24(+2.34%)
Nov 23, 2010 10.29 10.32 10.20 10.26 3,815,887 -0.21(-2.01%)
Nov 22, 2010 10.37 10.47 10.32 10.47 2,669,706 -0.09(-0.85%)
Nov 19, 2010 10.45 10.56 10.40 10.56 3,912,872 +0.18(+1.73%)
Nov 18, 2010 10.42 10.46 10.36 10.38 3,649,871 +0.17(+1.67%)
Nov 17, 2010 10.19 10.28 10.17 10.21 5,705,472 +0.08(+0.79%)
Nov 16, 2010 10.11 10.15 9.960 10.13 8,123,746 -0.10(-0.98%)
Nov 15, 2010 10.25 10.32 10.19 10.23 7,032,975 +0.09(+0.89%)
Nov 12, 2010 10.23 10.28 10.08 10.14 9,207,472 -0.27(-2.59%)
Nov 11, 2010 10.39 10.49 10.31 10.41 5,262,540 -0.23(-2.16%)
Nov 10, 2010 10.60 10.70 10.46 10.64 2,998,641 +0.02(+0.19%)
Nov 09, 2010 10.83 10.84 10.57 10.62 3,097,253 -0.05(-0.47%)
Nov 08, 2010 10.73 10.74 10.60 10.67 7,202,013 -0.22(-2.02%)
Nov 05, 2010 10.89 10.91 10.80 10.89 3,085,627 -0.18(-1.63%)
Nov 04, 2010 11.18 11.20 10.99 11.07 3,154,252 +0.09(+0.82%)
Nov 03, 2010 10.93 10.98 10.78 10.98 7,358,299 -0.07(-0.63%)
Nov 02, 2010 11.07 11.09 10.93 11.05 4,790,696 +0.10(+0.91%)
Nov 01, 2010 10.87 11.03 10.83 10.95 4,955,874 -0.03(-0.27%)
Oct 29, 2010 10.84 11.02 10.81 10.98 3,401,043 +0.13(+1.20%)
Oct 28, 2010 10.99 11.01 10.79 10.85 4,568,712 -0.13(-1.18%)
Oct 27, 2010 11.02 11.08 10.91 10.98 4,683,967 -0.23(-2.05%)
Oct 25, 2010 11.26 11.35 11.12 11.21 8,992,608 -0.27(-2.35%)
Oct 22, 2010 11.44 11.60 11.19 11.48 16,154,390 +0.71(+6.59%)
Oct 21, 2010 10.87 10.95 10.61 10.77 7,808,108 -0.08(-0.74%)
Oct 20, 2010 10.64 10.90 10.63 10.85 4,790,597 +0.26(+2.46%)
Oct 19, 2010 10.57 10.71 10.49 10.59 5,022,857 -0.30(-2.75%)
Oct 18, 2010 10.88 10.94 10.84 10.89 2,669,254 +0.04(+0.37%)
Oct 15, 2010 10.84 10.89 10.76 10.85 5,386,424 -0.12(-1.09%)
Oct 14, 2010 11.01 11.08 10.88 10.97 4,138,776 -0.09(-0.81%)
Oct 13, 2010 11.01 11.13 10.98 11.06 3,935,853 +0.25(+2.31%)
Oct 12, 2010 10.78 10.84 10.69 10.81 2,475,087 +0.01(+0.09%)
Oct 11, 2010 10.75 10.81 10.70 10.80 2,932,955 +0.02(+0.19%)
Oct 08, 2010 10.78 10.81 10.62 10.78 3,056,096 +0.13(+1.22%)
Oct 07, 2010 10.82 10.84 10.60 10.65 3,582,448 -0.04(-0.37%)
Oct 06, 2010 10.76 10.80 10.63 10.69 6,959,712 -0.32(-2.91%)
Oct 05, 2010 10.93 11.09 10.88 11.01 4,512,191 +0.20(+1.85%)
Oct 04, 2010 10.85 10.89 10.71 10.81 3,598,618 -0.25(-2.26%)
Oct 01, 2010 11.09 11.13 10.95 11.06 3,872,279 +0.09(+0.82%)
Sep 30, 2010 11.16 11.24 10.88 10.97 8,739,742 +0.10(+0.92%)
Sep 29, 2010 10.82 10.96 10.78 10.87 4,207,807 +0.01(+0.09%)
Sep 28, 2010 10.66 10.89 10.56 10.86 3,597,943 +0.15(+1.40%)
Sep 27, 2010 10.85 10.90 10.70 10.71 3,896,143 -0.17(-1.56%)
Sep 24, 2010 10.81 10.94 10.80 10.88 3,968,485 +0.17(+1.59%)
Sep 23, 2010 10.73 10.84 10.67 10.71 6,214,884 -0.24(-2.19%)
Sep 22, 2010 10.95 11.00 10.83 10.95 5,449,498 +0.10(+0.92%)
Sep 21, 2010 10.81 10.93 10.69 10.85 4,707,901 +0.07(+0.65%)
Sep 20, 2010 10.52 10.79 10.52 10.78 4,914,038 +0.23(+2.18%)
Sep 17, 2010 10.45 10.68 10.42 10.55 10,774,159 -0.53(-4.78%)
Sep 15, 2010 11.03 11.15 10.97 11.08 5,169,891 -0.18(-1.60%)
Sep 14, 2010 11.10 11.33 11.06 11.26 5,147,445 +0.11(+0.99%)
Sep 13, 2010 11.16 11.17 11.06 11.15 4,099,208 +0.24(+2.20%)
Sep 10, 2010 10.88 10.95 10.84 10.91 5,649,262 -0.10(-0.91%)
Sep 09, 2010 10.95 11.06 10.88 11.01 6,977,133 +0.27(+2.51%)
Sep 08, 2010 10.61 10.80 10.61 10.74 8,997,847 +0.57(+5.60%)
Sep 07, 2010 10.20 10.24 10.14 10.17 3,251,105 -0.22(-2.12%)
Sep 03, 2010 10.48 10.53 10.35 10.39 2,920,527 +0.01(+0.10%)
Sep 02, 2010 10.28 10.43 10.25 10.38 3,428,502 +0.11(+1.07%)
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.