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 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2009 7.997 7.997 7.997 7.997 13,976,294 -0.04(-0.54%)
Dec 30, 2009 7.910 8.047 7.891 8.040 24,099,312 +0.11(+1.41%)
Dec 29, 2009 7.922 7.984 7.866 7.928 18,025,392 +0.02(+0.31%)
Dec 28, 2009 7.872 7.903 7.804 7.903 14,603,983 -0.05(-0.63%)
Dec 24, 2009 7.804 7.966 7.791 7.953 7,311,443 +0.07(+0.87%)
Dec 23, 2009 7.903 7.922 7.847 7.885 10,278,881 +0.02(+0.32%)
Dec 22, 2009 7.779 7.872 7.773 7.860 20,067,728 +0.15(+1.94%)
Dec 21, 2009 7.673 7.773 7.556 7.711 37,405,140 -0.04(-0.48%)
Dec 18, 2009 7.804 7.841 7.655 7.748 24,656,452 +0.02(+0.24%)
Dec 17, 2009 7.798 7.816 7.717 7.729 18,800,970 -0.22(-2.82%)
Dec 16, 2009 7.953 8.009 7.922 7.953 20,751,004 +0.03(+0.39%)
Dec 15, 2009 7.916 7.978 7.885 7.922 17,661,594 -0.11(-1.32%)
Dec 14, 2009 7.998 8.053 7.972 8.028 17,077,756 +0.06(+0.70%)
Dec 11, 2009 8.009 8.040 7.903 7.972 26,773,680 +0.16(+1.99%)
Dec 10, 2009 7.885 7.966 7.798 7.816 20,679,124 -0.01(-0.16%)
Dec 09, 2009 7.835 7.866 7.748 7.829 22,298,148 +0.02(+0.32%)
Dec 08, 2009 7.941 7.959 7.798 7.804 30,835,204 -0.11(-1.34%)
Dec 07, 2009 7.804 7.966 7.798 7.910 32,139,780 +0.01(+0.08%)
Dec 04, 2009 7.991 8.078 7.798 7.903 37,939,680 -0.03(-0.39%)
Dec 03, 2009 8.047 8.090 7.872 7.935 31,403,134 -0.12(-1.47%)
Dec 02, 2009 8.252 8.271 7.947 8.053 49,349,568 -0.29(-3.50%)
Dec 01, 2009 8.439 8.464 8.252 8.345 23,382,554 +0.09(+1.13%)
Nov 30, 2009 8.221 8.277 8.146 8.252 26,553,782 +0.03(+0.38%)
Nov 27, 2009 8.078 8.308 8.065 8.221 13,045,502 -0.20(-2.37%)
Nov 25, 2009 8.389 8.453 8.352 8.420 20,372,520 +0.12(+1.42%)
Nov 24, 2009 8.339 8.358 8.227 8.302 26,618,094 -0.06(-0.67%)
Nov 23, 2009 8.389 8.451 8.339 8.358 17,279,544 +0.06(+0.75%)
Nov 20, 2009 8.208 8.302 8.202 8.296 15,149,638 -0.17(-2.06%)
Nov 19, 2009 8.507 8.513 8.345 8.470 21,457,068 -0.20(-2.30%)
Nov 18, 2009 8.513 8.737 8.619 8.669 42,182,224 +0.16(+1.83%)
Nov 17, 2009 8.488 8.544 8.408 8.513 17,273,950 -0.06(-0.65%)
Nov 16, 2009 8.538 8.619 8.520 8.569 24,750,200 +0.07(+0.88%)
Nov 13, 2009 8.445 8.507 8.376 8.495 31,117,864 +0.12(+1.41%)
Nov 12, 2009 8.544 8.576 8.321 8.376 28,265,310 -0.16(-1.82%)
Nov 11, 2009 8.594 8.675 8.485 8.532 30,292,556 +0.16(+1.93%)
Nov 10, 2009 8.376 8.408 8.246 8.370 42,895,624 -0.07(-0.88%)
Nov 09, 2009 8.476 8.588 8.395 8.445 37,595,948 +0.22(+2.73%)
Nov 06, 2009 8.127 8.239 8.115 8.221 34,786,260 +0.12(+1.54%)
Nov 05, 2009 8.183 8.221 8.071 8.096 28,454,056 +0.04(+0.46%)
Nov 04, 2009 8.152 8.190 8.040 8.059 37,164,092 +0.09(+1.09%)
Nov 03, 2009 7.935 7.975 7.829 7.972 29,010,184 +0.04(+0.47%)
Nov 02, 2009 7.947 8.062 7.816 7.935 38,644,640 +0.09(+1.11%)
Oct 30, 2009 8.140 8.159 7.835 7.847 44,168,020 -0.35(-4.25%)
Oct 29, 2009 8.177 8.221 8.087 8.196 28,673,528 +0.23(+2.89%)
Oct 28, 2009 8.127 8.165 7.947 7.966 39,056,204 -0.14(-1.69%)
Oct 27, 2009 8.202 8.246 8.078 8.103 47,541,744 -0.01(-0.08%)
Oct 26, 2009 8.302 8.457 8.090 8.109 42,853,432 -0.07(-0.84%)
Oct 23, 2009 8.210 8.233 8.127 8.177 35,086,908 -0.11(-1.35%)
Oct 22, 2009 8.171 8.320 8.096 8.289 43,968,112 +0.20(+2.46%)
Oct 21, 2009 8.264 8.345 8.078 8.090 62,927,116 -0.18(-2.18%)
Oct 20, 2009 8.208 8.289 8.165 8.271 47,452,852 -0.09(-1.04%)
Oct 19, 2009 8.314 8.594 8.277 8.358 63,377,196 -0.03(-0.37%)
Oct 16, 2009 8.401 8.420 8.314 8.389 71,967,720 -0.12(-1.46%)
Oct 15, 2009 9.577 8.681 8.439 8.513 145,223,264 -1.06(-11.11%)
Oct 14, 2009 9.577 9.708 9.459 9.577 63,439,744 +0.26(+2.74%)
Oct 13, 2009 9.192 9.403 9.161 9.322 38,361,212 +0.06(+0.67%)
Oct 12, 2009 9.366 9.403 9.217 9.260 29,535,432 +0.12(+1.29%)
Oct 09, 2009 9.161 9.167 9.049 9.142 27,445,868 +0.18(+2.01%)
Oct 08, 2009 9.105 9.111 8.943 8.961 23,707,526 +0.01(+0.14%)
Oct 07, 2009 8.943 9.024 8.887 8.949 22,249,648 -0.02(-0.28%)
Oct 06, 2009 8.930 9.080 8.918 8.974 39,140,256 +0.17(+1.91%)
Oct 05, 2009 8.719 8.856 8.694 8.806 25,599,118 +0.13(+1.51%)
Oct 02, 2009 8.513 8.731 8.488 8.675 36,916,564 -0.09(-0.99%)
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.