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

Ericsson ADR (NQ: ERIC )

7.620 +0.160 (+2.14%)
Streaming Delayed Price Updated: 1:04 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 (%)
May 29, 2015 9.261 9.302 9.179 9.228 4,549,785 -0.15(-1.57%)
May 28, 2015 9.261 9.421 9.244 9.375 4,399,432 +0.28(+3.06%)
May 27, 2015 8.966 9.113 8.965 9.097 3,964,970 +0.00(+0.00%)
May 26, 2015 9.179 9.179 9.039 9.097 3,211,287 -0.07(-0.80%)
May 22, 2015 9.171 9.171 9.171 9.171 3,484,300 -0.13(-1.41%)
May 21, 2015 9.220 9.318 9.199 9.302 2,916,132 -0.05(-0.53%)
May 20, 2015 9.294 9.400 9.285 9.351 2,336,402 +0.01(+0.09%)
May 19, 2015 9.269 9.359 9.261 9.343 2,139,071 -0.09(-0.96%)
May 18, 2015 9.457 9.474 9.409 9.433 1,725,471 -0.06(-0.60%)
May 15, 2015 9.359 9.511 9.334 9.490 3,805,587 +0.10(+1.09%)
May 14, 2015 9.310 9.400 9.310 9.388 1,894,562 +0.13(+1.37%)
May 13, 2015 9.318 9.379 9.244 9.261 1,975,118 +0.02(+0.27%)
May 12, 2015 9.244 9.269 9.179 9.236 3,345,327 -0.04(-0.44%)
May 11, 2015 9.310 9.339 9.253 9.277 3,722,513 -0.12(-1.31%)
May 08, 2015 9.343 9.482 9.269 9.400 7,401,199 +0.32(+3.52%)
May 07, 2015 8.990 9.101 8.974 9.080 8,159,249 +0.14(+1.56%)
May 06, 2015 9.072 9.089 8.900 8.941 14,219,045 +0.04(+0.46%)
May 05, 2015 8.892 9.007 8.859 8.900 5,114,506 -0.09(-0.96%)
May 04, 2015 9.023 9.031 8.925 8.986 5,876,794 -0.01(-0.14%)
May 01, 2015 8.998 9.039 8.945 8.998 4,576,953 +0.05(+0.55%)
Apr 30, 2015 9.097 9.113 8.908 8.949 7,066,470 -0.32(-3.45%)
Apr 29, 2015 9.277 9.347 9.228 9.269 6,384,799 -0.03(-0.35%)
Apr 28, 2015 9.261 9.334 9.203 9.302 9,143,862 -0.04(-0.44%)
Apr 27, 2015 9.400 9.408 9.326 9.343 8,413,305 -0.01(-0.09%)
Apr 24, 2015 9.384 9.400 9.302 9.351 7,976,297 -0.14(-1.47%)
Apr 23, 2015 9.269 9.662 9.212 9.490 36,374,696 -0.92(-8.82%)
Apr 22, 2015 10.44 10.47 10.35 10.41 3,911,564 -0.07(-0.70%)
Apr 21, 2015 10.46 10.62 10.45 10.48 4,340,202 +0.20(+1.99%)
Apr 20, 2015 10.27 10.33 10.25 10.28 2,576,365 +0.09(+0.88%)
Apr 17, 2015 10.26 10.29 10.13 10.19 5,710,101 -0.26(-2.51%)
Apr 16, 2015 10.44 10.53 10.38 10.45 5,521,549 -0.01(-0.08%)
Apr 15, 2015 10.52 10.54 10.33 10.46 16,609,401 +0.22(+2.11%)
Apr 14, 2015 10.39 10.41 10.20 10.24 5,642,354 -0.05(-0.46%)
Apr 13, 2015 10.22 10.34 10.19 10.29 4,447,543 +0.07(+0.70%)
Apr 10, 2015 10.14 10.22 10.09 10.22 1,805,333 -0.02(-0.23%)
Apr 09, 2015 10.18 10.26 10.17 10.24 2,181,157 +0.14(+1.34%)
Apr 08, 2015 10.17 10.20 10.08 10.11 3,277,008 -0.07(-0.70%)
Apr 07, 2015 10.23 10.26 10.16 10.18 3,888,347 +0.04(+0.39%)
Apr 06, 2015 10.05 10.18 10.03 10.14 3,347,804 +0.16(+1.59%)
Apr 02, 2015 10.01 9.979 9.979 9.979 2,514,087 +0.01(+0.08%)
Apr 01, 2015 10.00 10.00 9.891 9.971 3,837,957 +0.00(+0.00%)
Mar 31, 2015 9.947 10.02 9.923 9.971 4,778,603 -0.12(-1.18%)
Mar 30, 2015 10.15 10.17 10.06 10.09 4,229,499 +0.01(+0.08%)
Mar 27, 2015 10.19 10.23 10.07 10.08 5,139,559 -0.11(-1.09%)
Mar 26, 2015 10.13 10.22 10.03 10.19 4,175,411 -0.03(-0.31%)
Mar 25, 2015 10.35 10.38 10.21 10.22 3,936,573 -0.06(-0.62%)
Mar 24, 2015 10.36 10.38 10.27 10.29 4,491,004 -0.07(-0.69%)
Mar 23, 2015 10.37 10.41 10.31 10.36 4,038,087 +0.04(+0.39%)
Mar 20, 2015 10.32 10.38 10.28 10.32 27,660,826 -0.02(-0.15%)
Mar 19, 2015 10.29 10.34 10.28 10.34 4,891,005 -0.10(-0.91%)
Mar 18, 2015 10.15 10.44 10.14 10.43 7,167,640 +0.25(+2.42%)
Mar 17, 2015 10.12 10.19 10.09 10.19 2,910,357 -0.08(-0.77%)
Mar 16, 2015 10.14 10.27 10.14 10.26 8,963,953 +0.21(+2.13%)
Mar 13, 2015 10.00 10.06 9.967 10.05 3,057,693 -0.02(-0.24%)
Mar 12, 2015 9.923 10.10 9.891 10.07 4,456,982 +0.21(+2.09%)
Mar 11, 2015 9.852 9.939 9.756 9.867 4,209,017 +0.13(+1.31%)
Mar 10, 2015 9.804 9.828 9.713 9.740 3,181,419 -0.18(-1.84%)
Mar 09, 2015 10.02 10.03 9.883 9.923 4,771,502 +0.02(+0.16%)
Mar 06, 2015 9.963 10.02 9.883 9.907 3,935,555 -0.24(-2.35%)
Mar 05, 2015 10.19 10.23 10.15 10.15 2,197,620 -0.04(-0.39%)
Mar 04, 2015 10.09 10.21 9.999 10.19 3,945,518 +0.05(+0.47%)
Mar 03, 2015 10.27 10.27 10.12 10.14 1,916,899 -0.12(-1.16%)
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.