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

Nokia Corp ADR (NY: NOK )

3.715 -0.005 (-0.13%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 7, 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 (%)
Mar 31, 2005 9.783 9.789 9.584 9.602 10,993,896 -0.09(-0.96%)
Mar 30, 2005 9.546 9.721 9.534 9.696 13,700,069 +0.21(+2.23%)
Mar 29, 2005 9.472 9.615 9.465 9.484 7,934,528 -0.04(-0.46%)
Mar 28, 2005 9.459 9.565 9.459 9.528 8,298,008 -0.01(-0.13%)
Mar 24, 2005 9.503 9.683 9.478 9.540 15,723,311 -0.11(-1.10%)
Mar 23, 2005 9.615 9.671 9.571 9.646 15,020,937 -0.12(-1.21%)
Mar 22, 2005 9.895 9.938 9.728 9.764 11,540,562 -0.17(-1.69%)
Mar 21, 2005 9.976 9.982 9.870 9.932 10,529,022 -0.09(-0.87%)
Mar 18, 2005 10.10 10.11 9.970 10.02 9,331,563 -0.11(-1.04%)
Mar 17, 2005 10.09 10.17 10.06 10.13 9,305,371 +0.07(+0.68%)
Mar 16, 2005 10.14 10.21 10.03 10.06 10,681,837 -0.11(-1.04%)
Mar 15, 2005 10.22 10.23 10.15 10.16 10,660,466 +0.01(+0.06%)
Mar 14, 2005 10.16 10.19 10.10 10.16 5,967,849 +0.04(+0.43%)
Mar 11, 2005 10.17 10.22 10.11 10.11 13,160,152 -0.10(-0.97%)
Mar 10, 2005 10.18 10.25 10.11 10.21 10,973,810 +0.12(+1.23%)
Mar 09, 2005 10.14 10.21 10.06 10.09 12,618,628 -0.05(-0.49%)
Mar 08, 2005 10.09 10.27 10.08 10.14 18,594,190 +0.09(+0.93%)
Mar 07, 2005 9.970 10.10 9.963 10.04 10,987,951 -0.01(-0.12%)
Mar 04, 2005 10.01 10.10 9.982 10.06 11,225,611 +0.12(+1.25%)
Mar 03, 2005 9.963 9.994 9.870 9.932 9,583,364 -0.07(-0.75%)
Mar 02, 2005 9.982 10.03 9.932 10.01 9,953,753 -0.10(-0.98%)
Mar 01, 2005 10.11 10.16 9.994 10.11 16,879,634 +0.06(+0.62%)
Feb 28, 2005 10.16 10.16 10.03 10.04 10,811,996 -0.15(-1.47%)
Feb 25, 2005 10.08 10.22 10.08 10.19 19,614,730 +0.08(+0.80%)
Feb 24, 2005 9.938 10.11 9.851 10.11 20,285,448 +0.17(+1.69%)
Feb 23, 2005 9.970 9.994 9.870 9.945 15,246,224 -0.07(-0.75%)
Feb 22, 2005 9.920 10.14 9.901 10.02 23,080,000 +0.21(+2.16%)
Feb 18, 2005 9.795 9.858 9.758 9.808 9,816,203 +0.02(+0.19%)
Feb 17, 2005 9.864 9.889 9.764 9.789 13,261,708 -0.07(-0.69%)
Feb 16, 2005 9.895 9.895 9.808 9.858 11,174,351 -0.11(-1.12%)
Feb 15, 2005 9.970 10.00 9.889 9.970 13,783,788 -0.02(-0.25%)
Feb 14, 2005 9.976 10.01 9.889 9.994 17,159,394 +0.06(+0.56%)
Feb 11, 2005 9.826 9.957 9.802 9.938 15,348,262 +0.10(+1.01%)
Feb 10, 2005 9.777 9.870 9.777 9.839 15,698,404 +0.09(+0.89%)
Feb 09, 2005 9.739 9.858 9.714 9.752 21,190,772 -0.02(-0.25%)
Feb 08, 2005 9.683 9.820 9.652 9.777 16,708,338 +0.09(+0.96%)
Feb 07, 2005 9.708 9.714 9.646 9.683 17,819,346 -0.11(-1.14%)
Feb 04, 2005 9.609 9.814 9.602 9.795 17,075,032 +0.10(+1.03%)
Feb 03, 2005 9.671 9.721 9.609 9.696 13,758,399 -0.07(-0.70%)
Feb 02, 2005 9.714 9.764 9.665 9.764 19,273,264 +0.14(+1.42%)
Feb 01, 2005 9.546 9.677 9.540 9.627 14,065,798 +0.12(+1.24%)
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%)
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.