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 (%)
Nov 30, 2010 5.920 6.076 5.907 6.005 33,948,084 -0.07(-1.18%)
Nov 29, 2010 6.044 6.076 5.979 6.076 30,886,968 -0.14(-2.20%)
Nov 26, 2010 6.194 6.220 6.187 6.213 9,126,624 -0.05(-0.83%)
Nov 24, 2010 6.220 6.265 6.265 6.265 25,778,444 +0.04(+0.63%)
Nov 23, 2010 6.272 6.307 6.220 6.226 64,558,492 -0.27(-4.20%)
Nov 22, 2010 6.447 6.512 6.408 6.499 33,119,544 -0.08(-1.28%)
Nov 19, 2010 6.571 6.584 6.512 6.584 43,621,464 -0.12(-1.84%)
Nov 18, 2010 6.662 6.721 6.571 6.708 55,864,760 +0.10(+1.48%)
Nov 17, 2010 6.551 6.642 6.538 6.610 37,561,288 +0.05(+0.79%)
Nov 16, 2010 6.623 6.636 6.447 6.558 55,736,200 -0.19(-2.80%)
Nov 15, 2010 6.747 6.766 6.695 6.747 13,814,050 +0.06(+0.88%)
Nov 12, 2010 6.799 6.877 6.642 6.688 43,930,668 -0.19(-2.74%)
Nov 11, 2010 6.838 6.890 6.779 6.877 26,171,770 -0.12(-1.67%)
Nov 10, 2010 6.942 7.007 6.851 6.994 30,339,368 +0.05(+0.75%)
Nov 09, 2010 7.039 7.078 6.903 6.942 20,116,324 +0.08(+1.23%)
Nov 08, 2010 6.857 6.942 6.831 6.857 28,901,408 -0.15(-2.14%)
Nov 05, 2010 6.987 7.013 6.916 7.007 24,457,342 +0.02(+0.28%)
Nov 04, 2010 7.065 7.072 6.935 6.987 48,178,140 +0.10(+1.51%)
Nov 03, 2010 6.896 6.903 6.753 6.883 45,539,100 +0.00(+0.00%)
Nov 02, 2010 6.877 6.929 6.844 6.883 29,939,268 +0.08(+1.15%)
Nov 01, 2010 6.844 6.870 6.727 6.805 45,283,492 -0.16(-2.24%)
Oct 29, 2010 7.020 7.078 6.903 6.961 45,909,420 -0.21(-2.99%)
Oct 28, 2010 7.111 7.189 7.078 7.176 31,368,724 +0.16(+2.32%)
Oct 27, 2010 7.033 7.111 6.968 7.013 38,534,580 -0.19(-2.62%)
Oct 25, 2010 7.248 7.267 7.182 7.202 40,164,460 +0.01(+0.09%)
Oct 22, 2010 7.306 7.306 7.189 7.195 42,659,040 -0.14(-1.86%)
Oct 21, 2010 7.391 7.560 7.208 7.332 138,822,352 +0.29(+4.06%)
Oct 20, 2010 6.896 7.059 6.890 7.046 45,023,148 +0.15(+2.17%)
Oct 19, 2010 6.890 6.968 6.831 6.896 32,008,378 -0.22(-3.11%)
Oct 18, 2010 7.117 7.182 7.085 7.117 32,545,606 +0.04(+0.55%)
Oct 15, 2010 7.143 7.150 6.994 7.078 40,579,348 -0.05(-0.73%)
Oct 14, 2010 7.228 7.235 7.078 7.130 41,120,316 -0.19(-2.58%)
Oct 13, 2010 7.287 7.371 7.254 7.319 42,337,564 +0.23(+3.21%)
Oct 12, 2010 7.033 7.130 6.974 7.091 25,359,110 -0.04(-0.55%)
Oct 11, 2010 7.143 7.150 7.059 7.130 36,810,788 +0.08(+1.20%)
Oct 08, 2010 7.046 7.059 6.942 7.046 24,704,934 +0.08(+1.12%)
Oct 07, 2010 6.974 6.987 6.864 6.968 1,268 +0.16(+2.29%)
Oct 06, 2010 6.864 6.877 6.773 6.812 26,154,234 +0.05(+0.67%)
Oct 05, 2010 6.688 6.799 6.655 6.766 3,996 +0.23(+3.48%)
Oct 04, 2010 6.610 6.629 6.493 6.538 24,367,920 -0.17(-2.52%)
Oct 01, 2010 6.708 6.734 6.610 6.708 35,098,372 +0.18(+2.79%)
Sep 30, 2010 6.577 6.642 6.434 6.525 68,293,600 +0.14(+2.14%)
Sep 29, 2010 6.389 6.402 6.324 6.389 24,272,438 -0.03(-0.41%)
Sep 28, 2010 6.369 6.415 6.285 6.415 1,537 +0.03(+0.51%)
Sep 27, 2010 6.415 6.434 6.327 6.382 48,944,456 -0.16(-2.48%)
Sep 24, 2010 6.454 6.568 6.434 6.545 30,292,672 +0.20(+3.18%)
Sep 23, 2010 6.389 6.467 6.291 6.343 1,537 -0.12(-1.91%)
Sep 22, 2010 6.490 6.525 6.415 6.467 41,391,236 +0.05(+0.71%)
Sep 21, 2010 6.454 6.473 6.324 6.421 3,381 -0.26(-3.89%)
Sep 20, 2010 6.568 6.695 6.551 6.682 25,413,886 +0.20(+3.11%)
Sep 17, 2010 6.480 6.545 6.421 6.480 28,978,100 +0.01(+0.10%)
Sep 15, 2010 6.382 6.473 6.356 6.473 32,658,394 +0.01(+0.10%)
Sep 14, 2010 6.480 6.506 6.324 6.467 15,217 -0.12(-1.88%)
Sep 13, 2010 6.603 6.629 6.545 6.590 31,684,150 +0.12(+1.91%)
Sep 10, 2010 6.629 6.636 6.428 6.467 99,144,688 +0.12(+1.84%)
Sep 09, 2010 6.447 6.451 6.311 6.350 4,764 +0.04(+0.62%)
Sep 08, 2010 6.359 6.389 6.291 6.311 461 +0.15(+2.43%)
Sep 07, 2010 6.018 6.265 6.149 6.161 2,416 +0.14(+2.38%)
Sep 03, 2010 5.972 6.024 5.927 6.018 23,059,964 +0.14(+2.32%)
Sep 02, 2010 5.842 5.894 5.816 5.881 605 +0.09(+1.57%)
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.