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

Nokia Corp ADR (NY: NOK )

4.250 +0.060 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 29, 2010 8.584 8.778 8.268 8.305 81,872,640 -0.18(-2.07%)
Jan 28, 2010 7.838 8.681 8.293 8.481 166,852,944 +0.64(+8.20%)
Jan 27, 2010 7.722 7.898 7.637 7.838 44,760,768 +0.15(+1.89%)
Jan 26, 2010 7.637 7.759 7.595 7.692 44,452,500 +0.04(+0.56%)
Jan 25, 2010 7.807 7.832 7.625 7.650 44,521,008 -0.07(-0.86%)
Jan 22, 2010 7.850 7.929 7.692 7.716 46,112,300 -0.11(-1.40%)
Jan 21, 2010 7.916 7.941 7.777 7.825 59,624,204 -0.06(-0.77%)
Jan 20, 2010 7.904 7.929 7.801 7.886 40,439,324 -0.15(-1.81%)
Jan 19, 2010 7.965 8.044 7.959 8.032 27,958,428 -0.01(-0.08%)
Jan 15, 2010 8.123 8.038 8.038 8.038 38,800,700 -0.07(-0.90%)
Jan 14, 2010 7.995 8.135 7.983 8.111 32,638,334 +0.13(+1.67%)
Jan 13, 2010 7.995 8.007 7.874 7.977 52,501,412 +0.14(+1.78%)
Jan 12, 2010 7.904 7.983 7.795 7.838 46,592,380 -0.16(-2.05%)
Jan 11, 2010 8.147 8.153 7.935 8.001 36,247,844 -0.08(-1.05%)
Jan 08, 2010 8.068 8.092 7.953 8.086 32,515,518 +0.01(+0.08%)
Jan 07, 2010 8.014 8.111 7.995 8.080 35,358,152 +0.10(+1.29%)
Jan 06, 2010 8.050 8.068 7.929 7.977 36,355,040 -0.06(-0.75%)
Jan 05, 2010 8.014 8.068 7.989 8.038 32,318,038 -0.06(-0.75%)
Jan 04, 2010 8.044 8.159 8.007 8.098 34,254,752 +0.30(+3.89%)
Dec 31, 2009 7.795 7.795 7.795 7.795 14,337,837 -0.04(-0.54%)
Dec 30, 2009 7.710 7.844 7.692 7.838 24,722,718 +0.11(+1.41%)
Dec 29, 2009 7.722 7.783 7.668 7.728 18,491,676 +0.02(+0.31%)
Dec 28, 2009 7.674 7.704 7.607 7.704 14,981,763 -0.05(-0.63%)
Dec 24, 2009 7.607 7.765 7.595 7.753 7,500,577 +0.07(+0.87%)
Dec 23, 2009 7.704 7.722 7.650 7.686 10,544,778 +0.02(+0.32%)
Dec 22, 2009 7.583 7.674 7.577 7.662 20,586,846 +0.15(+1.94%)
Dec 21, 2009 7.480 7.577 7.365 7.516 38,372,748 -0.04(-0.48%)
Dec 18, 2009 7.607 7.643 7.462 7.552 25,294,270 +0.02(+0.24%)
Dec 17, 2009 7.601 7.619 7.522 7.534 19,287,318 -0.22(-2.82%)
Dec 16, 2009 7.753 7.807 7.722 7.753 21,287,796 +0.03(+0.39%)
Dec 15, 2009 7.716 7.777 7.686 7.722 18,118,468 -0.10(-1.32%)
Dec 14, 2009 7.797 7.850 7.771 7.825 17,519,528 +0.05(+0.70%)
Dec 11, 2009 7.807 7.838 7.704 7.771 27,466,268 +0.15(+1.99%)
Dec 10, 2009 7.686 7.765 7.601 7.619 21,214,058 -0.01(-0.16%)
Dec 09, 2009 7.637 7.668 7.552 7.631 22,874,962 +0.02(+0.32%)
Dec 08, 2009 7.741 7.759 7.601 7.607 31,632,858 -0.10(-1.34%)
Dec 07, 2009 7.607 7.765 7.601 7.710 32,971,180 +0.01(+0.08%)
Dec 04, 2009 7.789 7.874 7.601 7.704 38,921,116 -0.03(-0.39%)
Dec 03, 2009 7.844 7.886 7.674 7.734 32,215,478 -0.12(-1.47%)
Dec 02, 2009 8.044 8.062 7.747 7.850 50,626,156 -0.29(-3.50%)
Dec 01, 2009 8.226 8.250 8.044 8.135 23,987,420 +0.09(+1.13%)
Nov 30, 2009 8.014 8.068 7.941 8.044 27,240,682 +0.03(+0.38%)
Nov 27, 2009 7.874 8.098 7.862 8.014 13,382,966 -0.19(-2.37%)
Nov 25, 2009 8.177 8.239 8.141 8.208 20,899,520 +0.12(+1.42%)
Nov 24, 2009 8.129 8.147 8.020 8.092 27,306,658 -0.05(-0.67%)
Nov 23, 2009 8.177 8.238 8.129 8.147 17,726,536 +0.06(+0.75%)
Nov 20, 2009 8.001 8.092 7.995 8.086 15,541,533 -0.17(-2.06%)
Nov 19, 2009 8.293 8.299 8.135 8.256 22,012,124 -0.19(-2.30%)
Nov 18, 2009 8.299 8.517 8.402 8.450 43,273,404 +0.15(+1.83%)
Nov 17, 2009 8.274 8.329 8.196 8.299 17,720,796 -0.05(-0.65%)
Nov 16, 2009 8.323 8.402 8.305 8.353 25,390,446 +0.07(+0.88%)
Nov 13, 2009 8.232 8.293 8.165 8.280 31,922,830 +0.12(+1.41%)
Nov 12, 2009 8.329 8.359 8.111 8.165 28,996,484 -0.15(-1.82%)
Nov 11, 2009 8.377 8.456 8.271 8.317 31,076,172 +0.16(+1.93%)
Nov 10, 2009 8.165 8.196 8.038 8.159 44,005,260 -0.07(-0.88%)
Nov 09, 2009 8.262 8.371 8.183 8.232 38,568,488 +0.22(+2.73%)
Nov 06, 2009 7.923 8.032 7.910 8.014 35,686,120 +0.12(+1.54%)
Nov 05, 2009 7.977 8.014 7.868 7.892 29,190,112 +0.04(+0.46%)
Nov 04, 2009 7.947 7.983 7.838 7.856 38,125,460 +0.08(+1.09%)
Nov 03, 2009 7.734 7.774 7.631 7.771 29,760,626 +0.04(+0.47%)
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.