Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ericsson ADR (NQ: ERIC )

7.570 +0.110 (+1.47%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 9.955 10.00 9.846 9.882 6,243,106 +0.01(+0.09%)
Sep 29, 2020 9.819 9.910 9.810 9.873 6,091,846 +0.15(+1.59%)
Sep 28, 2020 9.665 9.728 9.646 9.719 7,460,445 +0.21(+2.19%)
Sep 25, 2020 9.410 9.510 9.347 9.510 8,558,458 -0.01(-0.10%)
Sep 24, 2020 9.501 9.565 9.419 9.519 7,642,220 -0.08(-0.85%)
Sep 23, 2020 9.801 9.837 9.574 9.601 6,802,962 -0.26(-2.67%)
Sep 22, 2020 9.855 9.864 9.755 9.864 6,875,949 +0.11(+1.12%)
Sep 21, 2020 9.828 9.855 9.619 9.755 11,707,205 -0.36(-3.59%)
Sep 18, 2020 10.23 10.24 10.00 10.12 12,322,901 +0.11(+1.09%)
Sep 17, 2020 9.891 10.02 9.873 10.01 5,777,432 +0.15(+1.47%)
Sep 16, 2020 9.991 10.00 9.846 9.864 5,287,456 -0.05(-0.55%)
Sep 15, 2020 10.03 10.04 9.882 9.919 6,582,633 +0.05(+0.55%)
Sep 14, 2020 9.937 9.964 9.819 9.864 6,699,620 -0.03(-0.28%)
Sep 11, 2020 9.946 9.978 9.810 9.891 6,543,724 +0.05(+0.46%)
Sep 10, 2020 10.03 10.06 9.819 9.846 10,973,632 -0.26(-2.60%)
Sep 09, 2020 10.08 10.18 10.01 10.11 9,741,106 +0.25(+2.58%)
Sep 08, 2020 9.900 10.06 9.846 9.855 16,712,032 -0.36(-3.55%)
Sep 04, 2020 10.22 10.27 9.910 10.22 12,601,479 +0.12(+1.17%)
Sep 03, 2020 10.43 10.44 10.00 10.10 22,755,418 -0.50(-4.71%)
Sep 02, 2020 10.62 10.63 10.44 10.60 10,179,654 +0.15(+1.39%)
Sep 01, 2020 10.64 10.64 10.43 10.45 9,821,242 -0.12(-1.12%)
Aug 31, 2020 10.65 10.67 10.52 10.57 7,652,432 -0.05(-0.51%)
Aug 28, 2020 10.72 10.72 10.59 10.63 6,906,272 -0.13(-1.18%)
Aug 27, 2020 10.91 10.98 10.74 10.75 15,842,141 -0.15(-1.33%)
Aug 26, 2020 10.77 10.90 10.73 10.90 16,176,356 +0.29(+2.74%)
Aug 25, 2020 10.59 10.63 10.50 10.61 7,584,844 +0.12(+1.12%)
Aug 24, 2020 10.48 10.53 10.42 10.49 9,827,793 +0.15(+1.40%)
Aug 21, 2020 10.29 10.38 10.25 10.35 6,358,152 -0.12(-1.13%)
Aug 20, 2020 10.37 10.53 10.33 10.46 7,065,618 -0.06(-0.60%)
Aug 19, 2020 10.73 10.75 10.52 10.53 5,409,618 -0.07(-0.68%)
Aug 18, 2020 10.55 10.61 10.50 10.60 7,579,250 +0.05(+0.43%)
Aug 17, 2020 10.60 10.64 10.52 10.55 7,440,951 +0.06(+0.61%)
Aug 14, 2020 10.54 10.58 10.44 10.49 11,641,001 -0.29(-2.69%)
Aug 13, 2020 10.79 10.84 10.73 10.78 7,685,876 -0.05(-0.42%)
Aug 12, 2020 10.67 10.88 10.64 10.83 10,944,580 +0.22(+2.05%)
Aug 11, 2020 10.61 10.86 10.54 10.61 15,412,162 +0.05(+0.52%)
Aug 10, 2020 10.57 10.64 10.51 10.55 6,953,049 +0.00(+0.00%)
Aug 07, 2020 10.54 10.62 10.49 10.55 6,553,642 -0.07(-0.68%)
Aug 06, 2020 10.54 10.64 10.50 10.63 5,968,656 +0.02(+0.17%)
Aug 05, 2020 10.62 10.68 10.59 10.61 7,595,179 -0.05(-0.43%)
Aug 04, 2020 10.56 10.67 10.54 10.65 9,970,631 -0.03(-0.26%)
Aug 03, 2020 10.54 10.73 10.53 10.68 12,418,725 +0.20(+1.91%)
Jul 31, 2020 10.60 10.60 10.37 10.48 12,435,632 +0.01(+0.09%)
Jul 30, 2020 10.35 10.49 10.24 10.47 9,904,216 -0.04(-0.35%)
Jul 29, 2020 10.40 10.54 10.38 10.51 10,991,538 +0.10(+0.96%)
Jul 28, 2020 10.48 10.53 10.40 10.41 9,226,829 -0.20(-1.88%)
Jul 27, 2020 10.48 10.64 10.46 10.61 10,044,730 +0.27(+2.63%)
Jul 24, 2020 10.38 10.40 10.26 10.34 10,307,836 -0.20(-1.90%)
Jul 23, 2020 10.74 10.77 10.42 10.54 17,335,052 -0.18(-1.69%)
Jul 22, 2020 10.52 10.83 10.51 10.72 17,833,242 +0.08(+0.77%)
Jul 21, 2020 10.59 10.72 10.47 10.64 20,280,758 +0.12(+1.12%)
Jul 20, 2020 10.11 10.54 10.11 10.52 26,725,144 +0.64(+6.43%)
Jul 17, 2020 9.665 9.973 9.653 9.882 34,070,848 +1.15(+13.20%)
Jul 16, 2020 8.775 8.830 8.684 8.730 10,581,363 -0.05(-0.52%)
Jul 15, 2020 8.920 8.929 8.712 8.775 17,313,444 +0.07(+0.83%)
Jul 14, 2020 8.666 8.775 8.621 8.703 15,001,099 +0.25(+3.01%)
Jul 13, 2020 8.675 8.730 8.439 8.448 11,883,003 -0.09(-1.06%)
Jul 10, 2020 8.585 8.612 8.476 8.539 8,055,848 +0.03(+0.32%)
Jul 09, 2020 8.594 8.621 8.403 8.512 14,398,646 -0.15(-1.68%)
Jul 08, 2020 8.666 8.712 8.630 8.657 14,542,659 +0.09(+1.06%)
Jul 07, 2020 8.648 8.739 8.548 8.566 18,226,928 -0.44(-4.93%)
Jul 06, 2020 8.839 9.075 8.811 9.011 27,044,258 +0.56(+6.66%)
Jul 02, 2020 8.458 8.548 8.430 8.448 14,063,684 +0.02(+0.22%)
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.