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 (%)
Aug 31, 2009 8.557 8.737 8.501 8.719 30,563,030 +0.09(+1.08%)
Aug 28, 2009 8.874 8.880 8.576 8.625 46,209,504 +0.14(+1.69%)
Aug 27, 2009 8.439 8.482 8.283 8.482 37,881,864 +0.31(+3.81%)
Aug 26, 2009 8.115 8.239 8.053 8.171 31,277,114 +0.32(+4.04%)
Aug 25, 2009 7.935 7.984 7.816 7.854 43,264,716 +0.09(+1.12%)
Aug 24, 2009 7.922 8.009 7.767 7.767 32,467,046 -0.01(-0.08%)
Aug 21, 2009 7.648 7.841 7.642 7.773 23,882,574 +0.15(+1.96%)
Aug 20, 2009 7.642 7.648 7.542 7.623 33,165,188 -0.06(-0.81%)
Aug 19, 2009 7.542 7.735 7.530 7.686 29,253,682 -0.08(-1.04%)
Aug 18, 2009 7.760 7.810 7.717 7.767 25,279,794 -0.04(-0.56%)
Aug 17, 2009 7.841 7.854 7.717 7.810 28,414,108 -0.30(-3.68%)
Aug 14, 2009 8.171 8.196 8.028 8.109 27,618,872 -0.08(-0.99%)
Aug 13, 2009 8.302 8.308 8.053 8.190 31,915,106 -0.02(-0.23%)
Aug 12, 2009 8.171 8.314 8.159 8.208 30,772,234 +0.07(+0.84%)
Aug 11, 2009 8.196 8.202 8.071 8.140 17,434,178 -0.08(-0.98%)
Aug 10, 2009 8.239 8.258 8.152 8.221 14,655,052 -0.01(-0.08%)
Aug 07, 2009 8.264 8.339 8.196 8.227 20,675,894 +0.00(+0.00%)
Aug 06, 2009 8.264 8.289 8.165 8.227 22,037,498 -0.04(-0.45%)
Aug 05, 2009 8.258 8.308 8.084 8.264 28,741,722 -0.02(-0.21%)
Aug 04, 2009 8.383 8.420 8.261 8.281 24,477,148 -0.13(-1.57%)
Aug 03, 2009 8.408 8.470 8.363 8.414 22,971,390 +0.11(+1.35%)
Jul 31, 2009 8.190 8.395 8.140 8.302 40,139,276 +0.21(+2.54%)
Jul 30, 2009 8.096 8.246 8.071 8.096 42,788,744 +0.01(+0.08%)
Jul 29, 2009 8.127 8.183 8.040 8.090 35,658,152 -0.09(-1.14%)
Jul 28, 2009 8.140 8.183 8.053 8.183 37,345,488 +0.02(+0.23%)
Jul 27, 2009 8.183 8.196 8.084 8.165 36,468,248 -0.05(-0.61%)
Jul 24, 2009 8.202 8.277 8.084 8.215 33,776,892 -0.08(-0.98%)
Jul 23, 2009 8.140 8.376 8.109 8.296 36,866,356 +0.21(+2.54%)
Jul 22, 2009 7.847 8.208 7.804 8.090 68,286,224 +0.12(+1.48%)
Jul 21, 2009 8.065 8.090 7.910 7.972 61,548,576 -0.05(-0.62%)
Jul 20, 2009 8.246 8.339 7.997 8.022 80,582,112 -0.31(-3.73%)
Jul 17, 2009 8.115 8.333 7.984 8.333 67,714,088 -0.04(-0.52%)
Jul 16, 2009 8.526 8.594 8.252 8.376 158,647,824 -1.38(-14.16%)
Jul 15, 2009 9.559 9.814 9.484 9.758 55,474,208 +0.60(+6.59%)
Jul 14, 2009 9.198 9.223 8.930 9.154 42,207,520 -0.07(-0.81%)
Jul 13, 2009 9.017 9.297 8.918 9.229 35,221,380 +0.40(+4.58%)
Jul 10, 2009 8.812 8.899 8.669 8.824 22,344,168 -0.06(-0.70%)
Jul 09, 2009 8.974 9.024 8.837 8.887 24,191,450 +0.07(+0.78%)
Jul 08, 2009 8.856 8.899 8.650 8.818 29,110,300 -0.03(-0.35%)
Jul 07, 2009 9.017 9.055 8.818 8.849 29,866,122 -0.13(-1.46%)
Jul 06, 2009 8.893 9.024 8.868 8.980 22,743,372 -0.08(-0.89%)
Jul 02, 2009 9.142 9.192 8.999 9.061 20,023,636 -0.13(-1.42%)
Jul 01, 2009 9.285 9.353 9.161 9.192 30,887,490 +0.12(+1.30%)
Jun 30, 2009 9.428 9.428 9.024 9.073 39,707,824 -0.27(-2.86%)
Jun 29, 2009 9.366 9.403 9.279 9.341 23,487,062 +0.12(+1.28%)
Jun 26, 2009 9.273 9.335 9.198 9.223 21,049,876 +0.08(+0.88%)
Jun 25, 2009 9.024 9.161 8.918 9.142 26,600,444 +0.04(+0.48%)
Jun 24, 2009 9.185 9.291 9.036 9.098 30,114,172 +0.10(+1.11%)
Jun 23, 2009 9.042 9.049 8.812 8.999 29,969,020 +0.24(+2.70%)
Jun 22, 2009 9.005 9.017 8.719 8.762 25,639,772 -0.37(-4.02%)
Jun 19, 2009 9.173 9.266 8.936 9.129 36,434,748 -0.09(-1.01%)
Jun 18, 2009 9.204 9.341 9.098 9.223 23,554,994 +0.01(+0.07%)
Jun 17, 2009 9.273 9.304 9.042 9.217 22,909,750 +0.01(+0.14%)
Jun 16, 2009 9.441 9.459 9.161 9.204 25,096,106 -0.11(-1.14%)
Jun 15, 2009 9.509 9.528 9.185 9.310 26,064,348 -0.45(-4.59%)
Jun 12, 2009 9.764 9.764 9.553 9.758 25,173,188 -0.17(-1.75%)
Jun 11, 2009 9.851 10.04 9.833 9.932 21,306,290 +0.03(+0.31%)
Jun 10, 2009 10.06 10.07 9.783 9.901 27,488,884 +0.04(+0.38%)
Jun 09, 2009 9.876 9.963 9.745 9.864 33,811,280 +0.34(+3.59%)
Jun 08, 2009 9.416 9.602 9.316 9.521 19,542,402 +0.05(+0.53%)
Jun 05, 2009 9.702 9.721 9.385 9.472 26,291,246 -0.07(-0.78%)
Jun 04, 2009 9.640 9.708 9.422 9.546 24,703,004 +0.02(+0.26%)
Jun 03, 2009 9.789 9.820 9.422 9.521 52,970,108 -0.53(-5.26%)
Jun 02, 2009 10.21 10.32 10.02 10.05 52,397,904 -0.01(-0.12%)
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.