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: 4:10 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 (%)
Sep 30, 2009 9.185 9.254 8.992 9.098 71,608,392 -0.06(-0.61%)
Sep 29, 2009 9.310 9.341 9.123 9.154 53,952,184 -0.37(-3.92%)
Sep 28, 2009 9.403 9.615 9.391 9.528 27,939,734 +0.16(+1.73%)
Sep 25, 2009 9.291 9.484 9.273 9.366 32,302,422 -0.02(-0.20%)
Sep 24, 2009 9.689 9.714 9.310 9.385 50,209,260 -0.37(-3.77%)
Sep 23, 2009 9.839 9.957 9.752 9.752 37,412,892 +0.00(+0.00%)
Sep 22, 2009 9.814 9.867 9.739 9.752 17,267,110 -0.05(-0.51%)
Sep 21, 2009 9.689 9.845 9.633 9.802 20,534,322 +0.03(+0.32%)
Sep 18, 2009 9.858 9.858 9.733 9.770 18,403,304 -0.01(-0.06%)
Sep 17, 2009 9.783 9.907 9.708 9.777 25,619,152 +0.04(+0.37%)
Sep 16, 2009 9.802 9.957 9.713 9.741 28,834,324 +0.06(+0.60%)
Sep 15, 2009 9.615 9.689 9.559 9.683 24,078,000 +0.28(+2.98%)
Sep 14, 2009 9.217 9.403 9.204 9.403 18,416,164 +0.11(+1.14%)
Sep 11, 2009 9.441 9.422 9.198 9.297 47,399,944 -0.14(-1.52%)
Sep 10, 2009 9.441 9.465 9.341 9.441 37,847,808 +0.09(+0.93%)
Sep 09, 2009 9.310 9.385 9.254 9.353 33,441,640 +0.14(+1.49%)
Sep 08, 2009 9.397 9.397 9.149 9.217 38,686,828 +0.27(+2.99%)
Sep 04, 2009 8.725 8.968 8.694 8.949 44,868,028 +0.29(+3.38%)
Sep 03, 2009 8.681 8.700 8.482 8.656 47,444,772 +0.38(+4.59%)
Sep 02, 2009 8.252 8.327 8.183 8.277 30,318,476 -0.01(-0.15%)
Sep 01, 2009 8.470 8.544 8.233 8.289 54,242,568 -0.43(-4.93%)
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%)
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.