Ericsson ADR (NQ: ERIC )

11.33 USD -0.05 (-0.44%)
Official Closing Price Updated: 7:57 PM EDT, Oct 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2020 11.35 11.41 11.26 11.33 8,547,305 -0.05(-0.44%)
Oct 28, 2020 11.39 11.46 11.31 11.38 7,893,999 -0.40(-3.40%)
Oct 27, 2020 11.92 12.04 11.77 11.78 15,622,047 -0.30(-2.48%)
Oct 26, 2020 12.33 12.38 11.97 12.08 7,163,162 -0.28(-2.27%)
Oct 23, 2020 12.26 12.42 12.24 12.36 7,844,000 -0.08(-0.64%)
Oct 22, 2020 12.49 12.52 12.22 12.44 11,321,721 +0.00(+0.00%)
Oct 21, 2020 12.07 12.48 12.05 12.44 24,973,334 +1.31(+11.77%)
Oct 20, 2020 11.13 11.33 11.10 11.13 14,987,119 +0.19(+1.74%)
Oct 19, 2020 11.02 11.13 10.90 10.94 12,574,889 +0.24(+2.24%)
Oct 16, 2020 10.74 10.81 10.70 10.70 9,317,600 -0.10(-0.93%)
Oct 15, 2020 10.53 10.80 10.53 10.80 13,022,087 -0.02(-0.18%)
Oct 14, 2020 10.75 10.84 10.73 10.82 7,771,259 +0.09(+0.84%)
Oct 13, 2020 10.85 10.87 10.70 10.73 8,287,451 -0.13(-1.20%)
Oct 12, 2020 10.91 10.93 10.82 10.86 7,168,610 -0.01(-0.09%)
Oct 09, 2020 10.89 10.93 10.84 10.87 4,633,600 +0.08(+0.74%)
Oct 08, 2020 10.80 10.80 10.71 10.79 5,178,074 +0.14(+1.31%)
Oct 07, 2020 10.66 10.70 10.61 10.65 5,990,425 -0.02(-0.19%)
Oct 06, 2020 10.84 10.85 10.62 10.67 4,972,198 -0.10(-0.93%)
Oct 05, 2020 10.76 10.79 10.70 10.77 4,362,346 +0.16(+1.51%)
Oct 02, 2020 10.52 10.65 10.50 10.61 5,451,600 -0.11(-1.03%)
Oct 01, 2020 10.77 10.80 10.64 10.72 6,537,109 -0.17(-1.56%)
Sep 30, 2020 10.97 11.02 10.85 10.89 5,665,400 +0.01(+0.09%)
Sep 29, 2020 10.82 10.92 10.81 10.88 5,528,137 +0.17(+1.59%)
Sep 28, 2020 10.65 10.72 10.63 10.71 6,770,092 +0.23(+2.19%)
Sep 25, 2020 10.37 10.48 10.30 10.48 7,766,500 -0.01(-0.10%)
Sep 24, 2020 10.47 10.54 10.38 10.49 6,935,047 -0.09(-0.85%)
Sep 23, 2020 10.80 10.84 10.55 10.58 6,173,450 -0.29(-2.67%)
Sep 22, 2020 10.86 10.87 10.75 10.87 6,239,683 +0.12(+1.12%)
Sep 21, 2020 10.83 10.86 10.60 10.75 10,623,878 -0.40(-3.59%)
Sep 18, 2020 11.27 11.28 11.03 11.15 11,182,600 +0.12(+1.09%)
Sep 17, 2020 10.90 11.04 10.88 11.03 5,242,817 +0.16(+1.47%)
Sep 16, 2020 11.01 11.02 10.85 10.87 4,798,181 -0.06(-0.55%)
Sep 15, 2020 11.05 11.06 10.89 10.93 5,973,509 +0.06(+0.55%)
Sep 14, 2020 10.95 10.98 10.82 10.87 6,079,670 -0.03(-0.28%)
Sep 11, 2020 10.96 10.99 10.81 10.90 5,938,200 +0.05(+0.46%)
Sep 10, 2020 11.05 11.09 10.82 10.85 9,958,186 -0.29(-2.60%)
Sep 09, 2020 11.11 11.22 11.03 11.14 8,839,712 +0.28(+2.58%)
Sep 08, 2020 10.91 11.09 10.85 10.86 15,165,583 -0.40(-3.55%)
Sep 04, 2020 11.26 11.32 10.92 11.26 11,435,400 +0.13(+1.17%)
Sep 03, 2020 11.49 11.50 11.02 11.13 20,649,745 -0.55(-4.71%)
Sep 02, 2020 11.70 11.71 11.51 11.68 9,237,679 +0.16(+1.39%)
Sep 01, 2020 11.72 11.72 11.49 11.52 8,912,433 -0.13(-1.12%)
Aug 31, 2020 11.74 11.76 11.59 11.65 6,944,314 -0.06(-0.51%)
Aug 28, 2020 11.81 11.81 11.67 11.71 6,267,200 -0.14(-1.18%)
Aug 27, 2020 12.02 12.10 11.83 11.85 14,376,187 -0.16(-1.33%)
Aug 26, 2020 11.87 12.01 11.82 12.01 14,679,476 +0.32(+2.74%)
Aug 25, 2020 11.67 11.71 11.57 11.69 6,882,980 +0.13(+1.12%)
Aug 24, 2020 11.55 11.60 11.48 11.56 8,918,377 +0.16(+1.40%)
Aug 21, 2020 11.34 11.44 11.30 11.40 5,769,800 -0.13(-1.13%)
Aug 20, 2020 11.43 11.60 11.38 11.53 6,411,801 -0.07(-0.60%)
Aug 19, 2020 11.82 11.85 11.59 11.60 4,909,039 -0.08(-0.68%)
Aug 18, 2020 11.63 11.69 11.57 11.68 6,877,904 +0.05(+0.43%)
Aug 17, 2020 11.68 11.72 11.59 11.63 6,752,402 +0.07(+0.61%)
Aug 14, 2020 11.62 11.66 11.51 11.56 10,563,800 -0.32(-2.69%)
Aug 13, 2020 11.89 11.95 11.82 11.88 6,974,663 -0.05(-0.42%)
Aug 12, 2020 11.76 11.99 11.72 11.93 9,931,822 +0.24(+2.05%)
Aug 11, 2020 11.69 11.97 11.62 11.69 13,985,996 +0.06(+0.52%)
Aug 10, 2020 11.65 11.72 11.58 11.63 6,309,648 +0.00(+0.00%)
Aug 07, 2020 11.61 11.70 11.56 11.63 5,947,200 -0.08(-0.68%)
Aug 06, 2020 11.62 11.73 11.57 11.71 5,416,346 +0.02(+0.17%)
Aug 05, 2020 11.70 11.77 11.67 11.69 6,892,359 -0.05(-0.43%)
Aug 04, 2020 11.64 11.76 11.61 11.74 9,047,998 -0.03(-0.25%)
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.