Ericsson ADR (NQ: ERIC )

8.365 -0.145 (-1.70%)
Streaming Delayed Price Updated: 2:58 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 8.530 8.560 8.470 8.510 19,043,464 -0.07(-0.82%)
Oct 29, 2024 8.560 8.600 8.540 8.580 17,909,044 -0.01(-0.12%)
Oct 28, 2024 8.550 8.600 8.485 8.590 16,016,551 +0.15(+1.78%)
Oct 25, 2024 8.520 8.540 8.440 8.440 12,747,063 -0.06(-0.71%)
Oct 24, 2024 8.500 8.540 8.450 8.500 14,751,732 +0.08(+0.95%)
Oct 23, 2024 8.390 8.460 8.380 8.420 14,602,776 -0.01(-0.12%)
Oct 22, 2024 8.430 8.480 8.380 8.430 18,172,176 -0.03(-0.35%)
Oct 21, 2024 8.470 8.540 8.420 8.460 21,452,316 -0.04(-0.47%)
Oct 18, 2024 8.340 8.510 8.330 8.500 20,938,856 +0.22(+2.66%)
Oct 17, 2024 8.320 8.350 8.260 8.280 16,305,772 -0.20(-2.36%)
Oct 16, 2024 8.440 8.520 8.374 8.480 24,894,004 -0.05(-0.59%)
Oct 15, 2024 8.220 8.620 8.140 8.530 48,779,040 +0.99(+13.13%)
Oct 14, 2024 7.510 7.550 7.480 7.540 9,962,743 +0.03(+0.40%)
Oct 11, 2024 7.500 7.555 7.470 7.510 6,194,529 +0.06(+0.81%)
Oct 10, 2024 7.490 7.490 7.410 7.450 9,587,423 -0.10(-1.32%)
Oct 09, 2024 7.410 7.550 7.410 7.550 10,830,306 +0.03(+0.40%)
Oct 08, 2024 7.480 7.530 7.464 7.520 9,228,798 +0.09(+1.21%)
Oct 07, 2024 7.440 7.480 7.390 7.430 10,285,116 +0.02(+0.27%)
Oct 04, 2024 7.360 7.410 7.353 7.410 15,038,327 +0.06(+0.82%)
Oct 03, 2024 7.380 7.385 7.310 7.350 12,018,024 -0.14(-1.87%)
Oct 02, 2024 7.410 7.490 7.370 7.490 11,504,385 +0.13(+1.81%)
Oct 01, 2024 7.426 7.426 7.330 7.357 15,036,407 -0.09(-1.19%)
Sep 30, 2024 7.524 7.534 7.367 7.445 13,454,274 -0.12(-1.56%)
Sep 27, 2024 7.593 7.632 7.553 7.563 11,761,483 -0.07(-0.90%)
Sep 26, 2024 7.612 7.689 7.578 7.632 13,801,092 +0.07(+0.91%)
Sep 25, 2024 7.593 7.603 7.553 7.563 12,750,958 -0.04(-0.52%)
Sep 24, 2024 7.445 7.612 7.440 7.603 16,093,261 +0.17(+2.25%)
Sep 23, 2024 7.524 7.524 7.426 7.436 18,438,972 +0.00(+0.00%)
Sep 20, 2024 7.426 7.514 7.361 7.436 22,218,974 +0.11(+1.47%)
Sep 19, 2024 7.367 7.396 7.318 7.328 14,272,656 +0.11(+1.50%)
Sep 18, 2024 7.239 7.362 7.200 7.219 17,771,126 -0.01(-0.14%)
Sep 17, 2024 7.249 7.259 7.190 7.229 16,794,548 -0.01(-0.14%)
Sep 16, 2024 7.298 7.318 7.190 7.239 14,945,679 -0.09(-1.21%)
Sep 13, 2024 7.210 7.337 7.200 7.328 15,674,631 +0.15(+2.05%)
Sep 12, 2024 7.161 7.200 7.141 7.180 14,830,371 +0.02(+0.27%)
Sep 11, 2024 7.131 7.161 7.037 7.161 13,665,942 -0.04(-0.55%)
Sep 10, 2024 7.170 7.210 7.131 7.200 18,811,106 +0.03(+0.41%)
Sep 09, 2024 7.131 7.200 7.111 7.170 13,295,816 +0.08(+1.11%)
Sep 06, 2024 7.151 7.200 7.082 7.092 18,235,130 -0.15(-2.10%)
Sep 05, 2024 7.219 7.288 7.180 7.244 17,408,540 -0.05(-0.74%)
Sep 04, 2024 7.210 7.308 7.200 7.298 14,998,474 +0.10(+1.36%)
Sep 03, 2024 7.308 7.328 7.190 7.200 17,683,666 -0.12(-1.61%)
Aug 30, 2024 7.328 7.328 7.278 7.318 13,176,013 +0.02(+0.27%)
Aug 29, 2024 7.347 7.347 7.274 7.298 14,588,169 +0.02(+0.27%)
Aug 28, 2024 7.318 7.337 7.239 7.278 10,063,140 -0.02(-0.27%)
Aug 27, 2024 7.298 7.308 7.269 7.298 10,700,104 -0.01(-0.13%)
Aug 26, 2024 7.269 7.343 7.269 7.308 15,793,180 +0.04(+0.54%)
Aug 23, 2024 7.151 7.288 7.135 7.269 19,605,422 +0.16(+2.21%)
Aug 22, 2024 7.121 7.180 7.092 7.111 15,019,476 -0.01(-0.14%)
Aug 21, 2024 7.043 7.131 7.023 7.121 17,825,072 +0.05(+0.69%)
Aug 20, 2024 7.043 7.072 7.023 7.072 10,215,372 +0.01(+0.14%)
Aug 19, 2024 7.013 7.082 7.008 7.062 17,317,364 +0.09(+1.27%)
Aug 16, 2024 6.895 7.003 6.895 6.974 11,408,578 +0.10(+1.43%)
Aug 15, 2024 6.807 6.886 6.797 6.876 10,833,456 +0.13(+1.89%)
Aug 14, 2024 6.738 6.787 6.709 6.748 14,552,874 -0.05(-0.72%)
Aug 13, 2024 6.630 6.827 6.620 6.797 19,091,328 +0.21(+3.13%)
Aug 12, 2024 6.620 6.650 6.571 6.591 11,555,932 +0.01(+0.15%)
Aug 09, 2024 6.571 6.611 6.552 6.581 21,945,710 -0.02(-0.30%)
Aug 08, 2024 6.463 6.611 6.463 6.601 23,789,562 +0.14(+2.13%)
Aug 07, 2024 6.483 6.611 6.444 6.463 24,928,018 +0.07(+1.08%)
Aug 06, 2024 6.385 6.483 6.370 6.394 25,336,260 -0.02(-0.31%)
Aug 05, 2024 6.345 6.478 6.296 6.414 29,936,882 -0.21(-3.12%)
Aug 02, 2024 6.620 6.679 6.571 6.620 23,915,766 -0.04(-0.59%)
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.