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

Nokia Corp ADR (NY: NOK )

3.720 +0.030 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Jun 30, 2005 10.52 10.54 10.36 10.36 16,757,348 -0.22(-2.06%)
Jun 29, 2005 10.63 10.69 10.54 10.57 9,530,979 +0.01(+0.06%)
Jun 28, 2005 10.44 10.59 10.43 10.57 12,043,360 +0.02(+0.24%)
Jun 27, 2005 10.53 10.64 10.49 10.54 14,728,000 -0.03(-0.29%)
Jun 24, 2005 10.59 10.64 10.54 10.57 11,871,904 -0.11(-0.99%)
Jun 23, 2005 10.82 10.86 10.67 10.68 23,897,106 -0.18(-1.66%)
Jun 22, 2005 10.91 10.98 10.84 10.86 17,960,914 +0.11(+0.98%)
Jun 21, 2005 10.69 10.78 10.66 10.75 9,384,912 +0.04(+0.41%)
Jun 20, 2005 10.60 10.75 10.57 10.71 13,419,505 -0.06(-0.58%)
Jun 17, 2005 10.70 10.79 10.66 10.77 12,693,510 +0.12(+1.17%)
Jun 16, 2005 10.64 10.67 10.60 10.65 12,689,493 -0.01(-0.12%)
Jun 15, 2005 10.60 10.67 10.50 10.66 14,339,613 +0.09(+0.88%)
Jun 14, 2005 10.51 10.64 10.49 10.57 17,915,598 +0.06(+0.59%)
Jun 13, 2005 10.49 10.54 10.44 10.50 7,510,790 +0.02(+0.18%)
Jun 10, 2005 10.61 10.62 10.45 10.49 14,828,270 -0.06(-0.59%)
Jun 09, 2005 10.52 10.56 10.47 10.55 18,272,008 -0.06(-0.59%)
Jun 08, 2005 10.71 10.72 10.60 10.61 10,767,164 -0.02(-0.18%)
Jun 07, 2005 10.65 10.76 10.62 10.63 13,666,967 +0.02(+0.23%)
Jun 06, 2005 10.68 10.69 10.49 10.60 10,970,918 -0.02(-0.23%)
Jun 03, 2005 10.73 10.80 10.59 10.63 14,032,857 -0.16(-1.44%)
Jun 02, 2005 10.67 10.82 10.67 10.78 13,659,575 +0.16(+1.52%)
Jun 01, 2005 10.52 10.69 10.50 10.62 11,425,027 +0.13(+1.25%)
May 31, 2005 10.57 10.61 10.45 10.49 16,482,891 -0.21(-1.98%)
May 27, 2005 10.67 10.76 10.65 10.70 9,450,313 +0.02(+0.23%)
May 26, 2005 10.55 10.70 10.52 10.68 14,416,102 +0.02(+0.23%)
May 25, 2005 10.83 10.83 10.60 10.65 16,382,781 -0.27(-2.45%)
May 24, 2005 10.81 10.94 10.79 10.92 11,587,484 +0.04(+0.40%)
May 23, 2005 10.85 10.93 10.82 10.88 10,399,506 +0.00(+0.00%)
May 20, 2005 10.84 10.88 10.75 10.88 10,875,629 -0.05(-0.46%)
May 19, 2005 10.86 10.93 10.83 10.93 18,328,250 -0.02(-0.23%)
May 18, 2005 10.77 11.02 10.75 10.95 19,022,106 +0.21(+1.91%)
May 17, 2005 10.66 10.76 10.60 10.75 10,198,644 +0.02(+0.23%)
May 16, 2005 10.60 10.73 10.60 10.72 12,653,177 +0.12(+1.17%)
May 13, 2005 10.56 10.64 10.54 10.60 17,927,328 +0.13(+1.25%)
May 12, 2005 10.51 10.57 10.44 10.47 7,399,753 -0.06(-0.59%)
May 11, 2005 10.52 10.53 10.39 10.53 7,310,088 +0.01(+0.06%)
May 10, 2005 10.55 10.59 10.48 10.52 12,028,576 -0.16(-1.46%)
May 09, 2005 10.60 10.72 10.58 10.68 22,767,298 +0.16(+1.48%)
May 06, 2005 10.54 10.57 10.50 10.52 13,784,752 +0.05(+0.48%)
May 05, 2005 10.42 10.50 10.40 10.47 21,663,200 +0.10(+0.96%)
May 04, 2005 10.20 10.41 10.19 10.37 20,647,802 +0.37(+3.73%)
May 03, 2005 10.03 10.07 9.951 10.00 10,244,280 -0.02(-0.19%)
May 02, 2005 9.970 10.02 9.945 10.02 10,724,259 +0.07(+0.75%)
Apr 29, 2005 9.932 9.963 9.789 9.945 14,604,751 +0.04(+0.38%)
Apr 28, 2005 9.858 10.04 9.858 9.907 15,773,768 -0.15(-1.49%)
Apr 27, 2005 9.895 10.07 9.845 10.06 21,369,298 +0.09(+0.87%)
Apr 26, 2005 10.04 10.13 9.957 9.970 14,610,215 -0.24(-2.32%)
Apr 25, 2005 10.16 10.21 10.10 10.21 9,713,040 +0.06(+0.55%)
Apr 22, 2005 10.24 10.27 10.10 10.15 17,035,020 -0.02(-0.24%)
Apr 21, 2005 9.982 10.24 9.982 10.17 48,146,604 +0.63(+6.58%)
Apr 20, 2005 9.556 9.646 9.449 9.546 15,655,339 +0.05(+0.52%)
Apr 19, 2005 9.378 9.534 9.360 9.497 20,339,278 +0.36(+3.95%)
Apr 18, 2005 9.061 9.217 9.036 9.136 16,373,300 -0.04(-0.41%)
Apr 15, 2005 9.198 9.285 9.148 9.173 23,557,570 -0.13(-1.40%)
Apr 14, 2005 9.422 9.428 9.291 9.304 15,240,278 -0.12(-1.26%)
Apr 13, 2005 9.478 9.553 9.385 9.422 13,242,104 -0.12(-1.24%)
Apr 12, 2005 9.459 9.559 9.385 9.540 11,079,223 -0.02(-0.26%)
Apr 11, 2005 9.609 9.615 9.553 9.565 8,336,413 +0.01(+0.13%)
Apr 08, 2005 9.565 9.577 9.497 9.553 13,463,373 -0.17(-1.73%)
Apr 07, 2005 9.577 9.802 9.577 9.721 14,992,174 +0.14(+1.43%)
Apr 06, 2005 9.509 9.596 9.478 9.584 12,525,268 +0.11(+1.18%)
Apr 05, 2005 9.441 9.540 9.441 9.472 13,415,649 -0.04(-0.39%)
Apr 04, 2005 9.465 9.534 9.378 9.509 14,725,268 -0.09(-0.91%)
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.