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

Nokia Corp ADR (NY: NOK )

3.520 +0.070 (+2.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Mar 31, 2010 9.677 9.854 9.652 9.791 25,395,148 +0.08(+0.84%)
Mar 30, 2010 9.778 9.791 9.646 9.709 14,454,811 -0.01(-0.06%)
Mar 29, 2010 9.721 9.753 9.621 9.715 21,701,618 -0.03(-0.26%)
Mar 26, 2010 9.778 9.860 9.677 9.740 35,187,980 +0.16(+1.71%)
Mar 25, 2010 9.640 9.753 9.545 9.577 32,272,052 +0.08(+0.86%)
Mar 24, 2010 9.488 9.577 9.457 9.495 26,327,612 -0.12(-1.25%)
Mar 23, 2010 9.532 9.633 9.495 9.614 24,713,098 +0.09(+0.99%)
Mar 22, 2010 9.369 9.602 9.369 9.520 26,532,658 +0.03(+0.27%)
Mar 19, 2010 9.595 9.614 9.469 9.495 32,561,108 -0.13(-1.37%)
Mar 18, 2010 9.658 9.690 9.539 9.627 28,896,150 -0.09(-0.91%)
Mar 17, 2010 9.734 9.803 9.684 9.715 52,540,932 +0.18(+1.85%)
Mar 16, 2010 9.419 9.577 9.387 9.539 34,054,068 +0.21(+2.23%)
Mar 15, 2010 9.280 9.350 9.261 9.331 23,872,646 -0.02(-0.20%)
Mar 12, 2010 9.400 9.406 9.287 9.350 34,669,788 +0.22(+2.42%)
Mar 11, 2010 9.085 9.135 9.041 9.129 34,031,752 -0.04(-0.48%)
Mar 10, 2010 8.940 9.205 8.940 9.173 44,095,516 +0.28(+3.12%)
Mar 09, 2010 8.776 8.953 8.764 8.896 28,929,568 -0.03(-0.35%)
Mar 08, 2010 8.883 8.940 8.865 8.928 20,050,266 +0.03(+0.28%)
Mar 05, 2010 8.739 8.921 8.726 8.902 26,194,208 +0.22(+2.54%)
Mar 04, 2010 8.720 8.751 8.606 8.682 23,433,696 -0.05(-0.58%)
Mar 03, 2010 8.726 8.814 8.676 8.732 42,330,960 +0.22(+2.59%)
Mar 02, 2010 8.449 8.537 8.392 8.512 22,461,848 +0.14(+1.73%)
Mar 01, 2010 8.379 8.411 8.335 8.367 22,728,152 -0.12(-1.41%)
Feb 26, 2010 8.379 8.512 8.304 8.487 22,440,004 +0.16(+1.97%)
Feb 25, 2010 8.146 8.335 8.127 8.323 24,597,844 -0.08(-0.96%)
Feb 24, 2010 8.361 8.461 8.335 8.403 22,973,058 +0.05(+0.59%)
Feb 23, 2010 8.455 8.468 8.291 8.354 23,309,608 -0.14(-1.63%)
Feb 22, 2010 8.518 8.543 8.417 8.493 24,101,018 +0.07(+0.82%)
Feb 19, 2010 8.354 8.442 8.329 8.424 19,372,242 -0.04(-0.52%)
Feb 18, 2010 8.436 8.505 8.398 8.468 20,876,382 +0.08(+0.98%)
Feb 17, 2010 8.487 8.487 8.323 8.386 23,722,442 +0.04(+0.45%)
Feb 16, 2010 8.216 8.386 8.159 8.348 26,796,876 +0.20(+2.40%)
Feb 12, 2010 8.039 8.153 8.153 8.153 34,176,432 -0.09(-1.15%)
Feb 11, 2010 8.134 8.298 8.046 8.247 43,216,848 -0.02(-0.23%)
Feb 10, 2010 8.266 8.304 8.134 8.266 36,721,456 -0.14(-1.72%)
Feb 09, 2010 8.499 8.575 8.291 8.411 60,421,200 +0.05(+0.60%)
Feb 08, 2010 8.455 8.474 8.291 8.361 32,500,808 -0.08(-0.90%)
Feb 05, 2010 8.543 8.581 8.190 8.436 68,238,336 -0.22(-2.55%)
Feb 04, 2010 8.871 8.883 8.650 8.657 44,579,724 -0.40(-4.38%)
Feb 03, 2010 9.079 9.091 8.934 9.054 42,708,640 +0.02(+0.21%)
Feb 02, 2010 8.972 9.085 8.902 9.035 41,714,016 +0.22(+2.54%)
Feb 01, 2010 8.808 8.865 8.757 8.811 37,296,848 +0.19(+2.15%)
Jan 29, 2010 8.915 9.117 8.587 8.625 78,830,792 -0.18(-2.07%)
Jan 28, 2010 8.140 9.016 8.613 8.808 160,653,776 +0.67(+8.20%)
Jan 27, 2010 8.020 8.203 7.932 8.140 43,097,752 +0.15(+1.89%)
Jan 26, 2010 7.932 8.058 7.888 7.989 42,800,936 +0.04(+0.56%)
Jan 25, 2010 8.109 8.134 7.920 7.945 42,866,896 -0.07(-0.86%)
Jan 22, 2010 8.153 8.235 7.989 8.014 44,399,068 -0.11(-1.40%)
Jan 21, 2010 8.222 8.247 8.077 8.127 57,408,956 -0.06(-0.77%)
Jan 20, 2010 8.209 8.235 8.102 8.190 38,936,864 -0.15(-1.81%)
Jan 19, 2010 8.272 8.354 8.266 8.342 26,919,674 -0.01(-0.08%)
Jan 15, 2010 8.436 8.348 8.348 8.348 37,359,116 -0.08(-0.90%)
Jan 14, 2010 8.304 8.449 8.291 8.424 31,425,708 +0.14(+1.67%)
Jan 13, 2010 8.304 8.316 8.178 8.285 50,550,800 +0.14(+1.78%)
Jan 12, 2010 8.209 8.291 8.096 8.140 44,861,312 -0.17(-2.05%)
Jan 11, 2010 8.461 8.468 8.241 8.310 34,901,108 -0.09(-1.05%)
Jan 08, 2010 8.379 8.405 8.260 8.398 31,307,454 +0.01(+0.08%)
Jan 07, 2010 8.323 8.424 8.304 8.392 34,044,476 +0.11(+1.29%)
Jan 06, 2010 8.361 8.379 8.235 8.285 35,004,324 -0.06(-0.75%)
Jan 05, 2010 8.323 8.379 8.298 8.348 31,117,312 -0.06(-0.75%)
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.