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 (%)
Jan 31, 2005 9.497 9.546 9.447 9.509 16,732,441 +0.05(+0.53%)
Jan 28, 2005 9.497 9.528 9.341 9.459 21,836,262 -0.01(-0.13%)
Jan 27, 2005 9.521 9.546 9.341 9.472 54,333,796 +0.55(+6.21%)
Jan 26, 2005 8.800 9.036 8.800 8.918 33,800,404 +0.19(+2.21%)
Jan 25, 2005 8.694 8.750 8.663 8.725 21,457,678 +0.06(+0.72%)
Jan 24, 2005 8.744 8.787 8.663 8.663 26,341,836 -0.14(-1.56%)
Jan 21, 2005 8.719 8.868 8.675 8.800 29,177,526 +0.02(+0.28%)
Jan 20, 2005 8.818 8.899 8.744 8.775 43,516,980 -0.27(-2.96%)
Jan 19, 2005 9.285 9.291 9.042 9.042 32,305,348 -0.32(-3.46%)
Jan 18, 2005 9.260 9.397 9.223 9.366 15,627,379 -0.12(-1.25%)
Jan 14, 2005 9.385 9.490 9.347 9.484 22,296,478 +0.12(+1.33%)
Jan 13, 2005 9.478 9.478 9.347 9.360 15,767,501 -0.19(-2.02%)
Jan 12, 2005 9.484 9.571 9.422 9.553 16,521,938 +0.11(+1.12%)
Jan 11, 2005 9.577 9.596 9.416 9.447 15,680,246 -0.19(-2.00%)
Jan 10, 2005 9.627 9.739 9.584 9.640 28,160,682 +0.15(+1.57%)
Jan 07, 2005 9.739 9.752 9.422 9.490 29,192,790 -0.20(-2.06%)
Jan 06, 2005 9.633 9.758 9.633 9.689 19,627,102 +0.03(+0.32%)
Jan 05, 2005 9.534 9.708 9.528 9.658 21,666,092 +0.00(+0.00%)
Jan 04, 2005 9.802 9.814 9.528 9.658 16,043,244 -0.04(-0.45%)
Jan 03, 2005 9.926 9.932 9.689 9.702 14,831,806 -0.05(-0.51%)
Dec 31, 2004 9.777 9.826 9.727 9.752 7,882,143 -0.06(-0.57%)
Dec 30, 2004 9.783 9.839 9.752 9.808 10,702,727 -0.01(-0.06%)
Dec 29, 2004 9.826 9.889 9.808 9.814 8,670,647 -0.08(-0.82%)
Dec 28, 2004 9.895 9.926 9.814 9.895 10,766,842 +0.08(+0.82%)
Dec 27, 2004 9.901 9.920 9.814 9.814 10,843,009 -0.04(-0.44%)
Dec 23, 2004 9.895 9.926 9.833 9.858 11,324,756 +0.11(+1.15%)
Dec 22, 2004 9.721 9.808 9.714 9.745 15,313,392 +0.06(+0.58%)
Dec 21, 2004 9.646 9.708 9.590 9.689 18,129,798 +0.21(+2.17%)
Dec 20, 2004 9.478 9.584 9.428 9.484 19,977,246 +0.06(+0.59%)
Dec 17, 2004 9.341 9.434 9.254 9.428 24,192,774 -0.01(-0.13%)
Dec 16, 2004 9.602 9.609 9.353 9.441 29,396,546 -0.34(-3.44%)
Dec 15, 2004 9.839 9.876 9.696 9.777 13,012,639 +0.06(+0.64%)
Dec 14, 2004 9.621 9.752 9.571 9.714 13,853,688 -0.01(-0.06%)
Dec 13, 2004 9.671 9.752 9.571 9.721 16,854,084 +0.07(+0.77%)
Dec 10, 2004 9.770 9.820 9.602 9.646 21,847,672 -0.26(-2.64%)
Dec 09, 2004 9.789 9.932 9.665 9.907 20,683,636 -0.12(-1.24%)
Dec 08, 2004 10.03 10.06 9.926 10.03 15,312,749 -0.06(-0.56%)
Dec 07, 2004 10.24 10.29 10.04 10.09 17,030,682 -0.06(-0.61%)
Dec 06, 2004 10.19 10.34 10.10 10.15 17,695,294 -0.04(-0.37%)
Dec 03, 2004 10.33 10.37 10.14 10.19 16,345,340 -0.22(-2.09%)
Dec 02, 2004 10.36 10.43 10.34 10.41 13,864,454 +0.11(+1.03%)
Dec 01, 2004 10.13 10.32 10.12 10.30 13,200,646 +0.24(+2.35%)
Nov 30, 2004 10.26 10.29 10.05 10.06 13,797,608 -0.17(-1.70%)
Nov 29, 2004 10.30 10.34 10.21 10.24 12,658,158 -0.01(-0.06%)
Nov 26, 2004 10.21 10.28 10.19 10.24 4,122,490 +0.02(+0.24%)
Nov 24, 2004 10.14 10.22 10.07 10.22 9,971,750 +0.13(+1.30%)
Nov 23, 2004 10.22 10.25 10.04 10.09 12,246,150 -0.15(-1.46%)
Nov 22, 2004 10.12 10.24 10.09 10.24 12,256,434 +0.04(+0.37%)
Nov 19, 2004 10.41 10.43 10.15 10.20 13,073,058 -0.29(-2.73%)
Nov 18, 2004 10.39 10.52 10.34 10.49 12,772,408 +0.12(+1.14%)
Nov 17, 2004 10.31 10.42 10.27 10.37 15,873,877 +0.20(+1.96%)
Nov 16, 2004 10.21 10.22 10.09 10.17 11,874,636 -0.07(-0.67%)
Nov 15, 2004 10.26 10.31 10.19 10.24 12,022,310 -0.11(-1.08%)
Nov 12, 2004 10.32 10.37 10.25 10.35 18,750,702 -0.05(-0.48%)
Nov 11, 2004 10.24 10.41 10.24 10.40 21,278,670 +0.28(+2.77%)
Nov 10, 2004 10.16 10.18 10.08 10.12 13,225,553 +0.04(+0.43%)
Nov 09, 2004 10.04 10.09 9.976 10.08 17,773,550 +0.09(+0.87%)
Nov 08, 2004 10.02 10.10 9.920 9.988 15,247,831 -0.12(-1.17%)
Nov 05, 2004 10.08 10.14 9.970 10.11 17,702,202 +0.07(+0.74%)
Nov 04, 2004 9.833 10.11 9.716 10.03 37,541,576 +0.21(+2.09%)
Nov 03, 2004 9.895 9.926 9.745 9.826 27,240,252 +0.13(+1.35%)
Nov 02, 2004 9.708 9.802 9.677 9.696 17,498,770 +0.02(+0.26%)
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.