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

Nokia Corp ADR (NY: NOK )

3.330 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
May 28, 2010 6.666 6.810 6.600 6.666 48,192,240 -0.14(-2.03%)
May 27, 2010 6.725 6.817 6.606 6.804 53,674,352 +0.25(+3.82%)
May 26, 2010 6.758 6.837 6.521 6.554 1,518 -0.18(-2.74%)
May 25, 2010 6.600 6.738 6.349 6.738 205,475 +0.14(+2.10%)
May 24, 2010 6.534 6.652 6.494 6.600 63,748,136 -0.03(-0.50%)
May 21, 2010 6.606 6.741 6.455 6.633 49,749,732 +0.03(+0.40%)
May 20, 2010 6.534 6.692 6.488 6.606 6,832 -0.12(-1.76%)
May 19, 2010 6.633 6.745 6.540 6.725 57,476,452 +0.01(+0.20%)
May 18, 2010 6.995 7.021 6.646 6.712 1,366 -0.14(-2.11%)
May 17, 2010 6.830 6.883 6.652 6.857 40,384,760 +0.09(+1.26%)
May 14, 2010 6.771 6.922 6.685 6.771 56,826,452 -0.26(-3.66%)
May 13, 2010 7.160 7.225 7.001 7.028 50,611,780 -0.26(-3.61%)
May 12, 2010 7.291 7.337 7.192 7.291 37,343,764 +0.07(+0.91%)
May 11, 2010 7.291 7.318 7.192 7.225 759 -0.17(-2.32%)
May 10, 2010 7.337 7.416 7.311 7.397 58,717,400 +0.32(+4.47%)
May 07, 2010 7.021 7.219 6.863 7.081 91,638,880 +0.01(+0.16%)
May 06, 2010 7.075 7.271 6.691 7.069 14,648 -0.28(-3.86%)
May 05, 2010 7.359 7.441 7.315 7.352 35,822,520 -0.08(-1.10%)
May 04, 2010 7.504 7.630 7.403 7.434 12,794 -0.20(-2.56%)
May 03, 2010 7.699 7.737 7.586 7.630 27,424,442 -0.03(-0.41%)
Apr 30, 2010 7.655 7.712 7.573 7.661 54,370,840 +0.06(+0.83%)
Apr 29, 2010 7.623 7.642 7.579 7.598 50,561,060 +0.03(+0.42%)
Apr 28, 2010 7.642 7.661 7.516 7.567 56,073,924 -0.08(-0.99%)
Apr 27, 2010 7.743 7.869 7.623 7.642 47,716 -0.20(-2.57%)
Apr 26, 2010 7.850 7.885 7.775 7.844 71,373,096 -0.20(-2.43%)
Apr 23, 2010 8.001 8.039 7.920 8.039 79,772,608 -0.14(-1.77%)
Apr 22, 2010 8.014 8.291 7.951 8.184 256,423,520 -1.23(-13.11%)
Apr 21, 2010 9.558 9.652 9.236 9.419 79,554 -0.14(-1.45%)
Apr 20, 2010 9.696 9.715 9.539 9.558 113,847 +0.01(+0.13%)
Apr 19, 2010 9.413 9.570 9.400 9.545 32,166,512 +0.13(+1.41%)
Apr 16, 2010 9.482 9.520 9.299 9.413 47,365,360 -0.20(-2.10%)
Apr 15, 2010 9.690 9.725 9.589 9.614 34,455,340 -0.13(-1.36%)
Apr 14, 2010 9.703 9.747 9.589 9.747 38,867,744 +0.22(+2.31%)
Apr 13, 2010 9.570 9.583 9.457 9.526 39,183,008 +0.01(+0.13%)
Apr 12, 2010 9.614 9.614 9.450 9.514 76,030,000 +0.06(+0.60%)
Apr 09, 2010 9.476 9.640 9.406 9.457 56,087,064 -0.04(-0.46%)
Apr 08, 2010 9.621 9.671 9.450 9.501 58,182,484 -0.26(-2.65%)
Apr 07, 2010 9.873 9.893 9.703 9.759 30,403,020 -0.04(-0.45%)
Apr 06, 2010 9.740 9.810 9.709 9.803 17,154,380 -0.02(-0.19%)
Apr 05, 2010 9.879 9.948 9.791 9.822 16,832,574 -0.02(-0.19%)
Apr 01, 2010 9.961 9.841 9.841 9.841 27,612,336 +0.05(+0.51%)
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%)
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.