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

Nokia Corp ADR (NY: NOK )

3.650 +0.010 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 30, 2009 7.718 7.786 7.581 7.637 0 +0.02(+0.33%)
Jan 29, 2009 7.830 7.867 7.550 7.612 30,322,094 -0.47(-5.78%)
Jan 28, 2009 8.185 8.241 7.948 8.079 40,660,464 +0.26(+3.34%)
Jan 27, 2009 7.811 7.931 7.712 7.817 30,655,956 +0.41(+5.55%)
Jan 26, 2009 7.649 7.705 7.301 7.407 39,914,664 -0.19(-2.46%)
Jan 23, 2009 7.344 7.724 7.313 7.593 43,009,976 -0.06(-0.81%)
Jan 22, 2009 7.475 7.749 7.394 7.656 93,246,456 -0.88(-10.28%)
Jan 21, 2009 8.209 8.570 8.079 8.533 35,577,800 +0.48(+5.95%)
Jan 20, 2009 8.508 8.521 8.054 8.054 36,471,168 -0.67(-7.64%)
Jan 16, 2009 8.882 8.925 8.608 8.720 42,602,816 -0.02(-0.28%)
Jan 15, 2009 8.521 8.819 8.247 8.745 37,035,612 +0.35(+4.15%)
Jan 14, 2009 8.514 8.620 8.340 8.396 48,050,508 -0.51(-5.73%)
Jan 13, 2009 8.975 9.124 8.739 8.907 30,999,982 -0.27(-2.98%)
Jan 12, 2009 9.492 9.504 9.106 9.180 26,282,494 -0.29(-3.02%)
Jan 09, 2009 9.604 9.697 9.386 9.467 27,534,926 -0.10(-1.04%)
Jan 08, 2009 9.535 9.591 9.274 9.566 27,041,766 -0.18(-1.85%)
Jan 07, 2009 9.846 9.983 9.629 9.747 31,940,670 -0.34(-3.39%)
Jan 06, 2009 9.977 10.19 9.871 10.09 17,189,882 +0.18(+1.82%)
Jan 05, 2009 9.909 10.06 9.753 9.909 19,542,524 -0.04(-0.38%)
Jan 02, 2009 9.691 9.983 9.610 9.946 0 +0.24(+2.44%)
Jan 01, 2009 9.616 9.921 9.616 9.709 0 +0.00(+0.00%)
Dec 31, 2008 9.616 9.921 9.616 9.709 17,251,632 -0.11(-1.08%)
Dec 30, 2008 9.535 9.834 9.460 9.815 15,067,179 +0.49(+5.20%)
Dec 29, 2008 9.510 9.535 9.236 9.330 13,125,082 -0.29(-3.04%)
Dec 26, 2008 9.367 9.635 9.324 9.622 7,362,691 +0.26(+2.79%)
Dec 24, 2008 9.342 9.448 9.255 9.361 4,556,774 -0.09(-0.92%)
Dec 23, 2008 9.604 9.790 9.398 9.448 20,457,126 -0.08(-0.85%)
Dec 22, 2008 9.666 9.703 9.411 9.529 19,126,564 -0.24(-2.42%)
Dec 19, 2008 10.06 10.08 9.610 9.765 21,732,524 -0.10(-1.01%)
Dec 18, 2008 10.32 10.32 9.753 9.865 27,516,002 -0.41(-4.00%)
Dec 17, 2008 10.05 10.41 9.971 10.28 27,552,574 +0.12(+1.23%)
Dec 16, 2008 9.765 10.18 9.660 10.15 36,663,732 +0.62(+6.53%)
Dec 15, 2008 9.647 9.678 9.355 9.529 22,822,400 -0.04(-0.39%)
Dec 12, 2008 9.317 9.627 9.243 9.566 0 +0.09(+0.99%)
Dec 11, 2008 9.510 9.747 9.342 9.473 27,982,788 +0.00(+0.00%)
Dec 10, 2008 9.367 9.622 9.255 9.473 30,314,594 +0.36(+3.96%)
Dec 09, 2008 9.131 9.311 8.994 9.112 33,405,370 +0.19(+2.09%)
Dec 08, 2008 8.701 9.000 8.651 8.925 37,123,128 +0.59(+7.09%)
Dec 05, 2008 8.378 8.416 8.009 8.334 0 -0.27(-3.18%)
Dec 04, 2008 8.546 8.851 8.415 8.608 30,625,158 +0.33(+3.98%)
Dec 03, 2008 8.066 8.390 8.029 8.278 42,369,064 -0.21(-2.49%)
Dec 02, 2008 8.353 8.645 8.247 8.490 33,575,208 +0.35(+4.28%)
Dec 01, 2008 8.415 8.452 8.122 8.141 21,609,054 -0.68(-7.69%)
Nov 28, 2008 8.757 8.900 8.664 8.819 11,890,668 -0.28(-3.08%)
Nov 26, 2008 8.776 9.124 8.739 9.099 24,657,316 +0.27(+3.03%)
Nov 25, 2008 8.919 8.944 8.589 8.832 44,134,816 +0.29(+3.43%)
Nov 24, 2008 8.141 8.714 8.073 8.539 30,498,010 +0.49(+6.11%)
Nov 21, 2008 8.160 8.192 7.519 8.048 36,526,052 +0.36(+4.70%)
Nov 20, 2008 8.116 8.384 7.556 7.687 34,048,416 -0.39(-4.85%)
Nov 19, 2008 8.527 8.745 8.010 8.079 55,461,264 -0.21(-2.55%)
Nov 18, 2008 8.085 8.402 7.954 8.290 31,257,730 +0.41(+5.21%)
Nov 17, 2008 8.004 8.185 7.805 7.880 34,879,084 +0.04(+0.56%)
Nov 14, 2008 7.736 8.185 7.606 7.836 0 -0.97(-11.02%)
Nov 13, 2008 8.048 8.819 7.768 8.807 45,135,728 +0.89(+11.24%)
Nov 12, 2008 8.297 8.365 7.811 7.917 40,189,356 -0.70(-8.16%)
Nov 11, 2008 9.006 9.050 8.384 8.620 34,379,176 -0.62(-6.73%)
Nov 10, 2008 9.896 9.896 9.118 9.243 30,079,440 -0.28(-2.94%)
Nov 07, 2008 9.255 9.616 9.174 9.523 29,561,868 +0.37(+4.01%)
Nov 06, 2008 9.828 9.952 9.031 9.156 29,746,778 -0.88(-8.75%)
Nov 05, 2008 10.27 10.49 9.990 10.03 27,803,650 -0.39(-3.70%)
Nov 04, 2008 10.39 10.61 10.18 10.42 27,882,666 +0.57(+5.82%)
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.