Skip to main content

Nokia Corp ADR (NY: NOK )

3.560 -0.040 (-1.11%)
Streaming Delayed Price Updated: 2:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 9.904 9.910 9.703 9.721 10,859,262 -0.09(-0.96%)
Mar 30, 2005 9.665 9.841 9.652 9.816 13,532,294 +0.21(+2.23%)
Mar 29, 2005 9.589 9.734 9.583 9.602 7,837,359 -0.04(-0.46%)
Mar 28, 2005 9.577 9.684 9.577 9.646 8,196,388 -0.01(-0.13%)
Mar 24, 2005 9.621 9.803 9.595 9.658 15,530,759 -0.11(-1.10%)
Mar 23, 2005 9.734 9.791 9.690 9.766 14,836,986 -0.12(-1.21%)
Mar 22, 2005 10.02 10.06 9.849 9.885 11,399,233 -0.17(-1.69%)
Mar 21, 2005 10.10 10.11 9.992 10.06 10,400,080 -0.09(-0.87%)
Mar 18, 2005 10.23 10.23 10.09 10.14 9,217,286 -0.11(-1.04%)
Mar 17, 2005 10.21 10.30 10.19 10.25 9,191,414 +0.07(+0.68%)
Mar 16, 2005 10.27 10.33 10.16 10.18 10,551,024 -0.11(-1.04%)
Mar 15, 2005 10.35 10.36 10.28 10.29 10,529,914 +0.01(+0.06%)
Mar 14, 2005 10.28 10.32 10.23 10.28 5,894,765 +0.04(+0.43%)
Mar 11, 2005 10.30 10.35 10.24 10.24 12,998,989 -0.10(-0.98%)
Mar 10, 2005 10.31 10.38 10.24 10.34 10,839,422 +0.13(+1.23%)
Mar 09, 2005 10.26 10.34 10.19 10.21 12,464,097 -0.05(-0.49%)
Mar 08, 2005 10.21 10.40 10.21 10.26 18,366,480 +0.09(+0.93%)
Mar 07, 2005 10.09 10.23 10.09 10.17 10,853,389 -0.01(-0.12%)
Mar 04, 2005 10.13 10.23 10.11 10.18 11,088,139 +0.13(+1.25%)
Mar 03, 2005 10.09 10.12 9.992 10.06 9,466,003 -0.08(-0.75%)
Mar 02, 2005 10.11 10.16 10.06 10.13 9,831,856 -0.10(-0.99%)
Mar 01, 2005 10.24 10.28 10.12 10.23 16,672,920 +0.06(+0.62%)
Feb 28, 2005 10.28 10.29 10.15 10.17 10,679,589 -0.15(-1.47%)
Feb 25, 2005 10.21 10.35 10.21 10.32 19,374,522 +0.08(+0.80%)
Feb 24, 2005 10.06 10.24 9.973 10.24 20,037,026 +0.17(+1.69%)
Feb 23, 2005 10.09 10.12 9.992 10.07 15,059,514 -0.08(-0.75%)
Feb 22, 2005 10.04 10.27 10.02 10.14 22,797,356 +0.21(+2.16%)
Feb 18, 2005 9.917 9.980 9.879 9.929 9,695,991 +0.02(+0.19%)
Feb 17, 2005 9.986 10.01 9.885 9.910 13,099,301 -0.07(-0.69%)
Feb 16, 2005 10.02 10.02 9.929 9.980 11,037,506 -0.11(-1.12%)
Feb 15, 2005 10.09 10.12 10.01 10.09 13,614,988 -0.03(-0.25%)
Feb 14, 2005 10.10 10.14 10.01 10.12 16,949,254 +0.06(+0.56%)
Feb 11, 2005 9.948 10.08 9.923 10.06 15,160,302 +0.10(+1.01%)
Feb 10, 2005 9.898 9.992 9.898 9.961 15,506,157 +0.09(+0.89%)
Feb 09, 2005 9.860 9.980 9.835 9.873 20,931,264 -0.03(-0.25%)
Feb 08, 2005 9.803 9.942 9.772 9.898 16,503,723 +0.09(+0.96%)
Feb 07, 2005 9.829 9.835 9.766 9.803 17,601,124 -0.11(-1.14%)
Feb 04, 2005 9.728 9.936 9.721 9.917 16,865,926 +0.10(+1.03%)
Feb 03, 2005 9.791 9.841 9.728 9.816 13,589,910 -0.07(-0.70%)
Feb 02, 2005 9.835 9.885 9.784 9.885 19,037,238 +0.14(+1.42%)
Feb 01, 2005 9.665 9.797 9.658 9.747 13,893,544 +0.12(+1.24%)
Jan 31, 2005 9.614 9.665 9.564 9.627 16,527,531 +0.05(+0.53%)
Jan 28, 2005 9.614 9.646 9.457 9.577 21,568,850 -0.01(-0.13%)
Jan 27, 2005 9.640 9.665 9.457 9.589 53,668,408 +0.56(+6.21%)
Jan 26, 2005 8.909 9.148 8.909 9.028 33,386,472 +0.20(+2.21%)
Jan 25, 2005 8.802 8.858 8.770 8.833 21,194,900 +0.06(+0.72%)
Jan 24, 2005 8.852 8.896 8.770 8.770 26,019,246 -0.14(-1.56%)
Jan 21, 2005 8.827 8.978 8.783 8.909 28,820,208 +0.03(+0.28%)
Jan 20, 2005 8.928 9.009 8.852 8.883 42,984,056 -0.27(-2.96%)
Jan 19, 2005 9.400 9.406 9.154 9.154 31,909,726 -0.33(-3.46%)
Jan 18, 2005 9.375 9.514 9.337 9.482 15,436,002 -0.12(-1.25%)
Jan 14, 2005 9.501 9.608 9.463 9.602 22,023,428 +0.13(+1.33%)
Jan 13, 2005 9.595 9.595 9.463 9.476 15,574,407 -0.20(-2.02%)
Jan 12, 2005 9.602 9.690 9.539 9.671 16,319,605 +0.11(+1.12%)
Jan 11, 2005 9.696 9.715 9.532 9.564 15,488,221 -0.20(-2.00%)
Jan 10, 2005 9.747 9.860 9.703 9.759 27,815,818 +0.15(+1.57%)
Jan 07, 2005 9.860 9.873 9.539 9.608 28,835,286 -0.20(-2.06%)
Jan 06, 2005 9.753 9.879 9.753 9.810 19,386,744 +0.03(+0.32%)
Jan 05, 2005 9.652 9.829 9.646 9.778 21,400,762 +0.00(+0.00%)
Jan 04, 2005 9.923 9.936 9.646 9.778 15,846,774 -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.