Skip to main content

Nokia Corp ADR (NY: NOK )

3.480 -0.210 (-5.69%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 17.33 17.37 17.15 17.25 27,669,476 +0.14(+0.81%)
May 30, 2007 16.79 17.15 16.83 17.11 17,869,424 +0.43(+2.61%)
May 29, 2007 16.83 16.87 16.64 16.68 8,976,902 -0.13(-0.75%)
May 25, 2007 16.82 16.85 16.72 16.80 12,280,059 +0.26(+1.56%)
May 24, 2007 16.69 16.75 16.45 16.54 16,521,939 -0.08(-0.49%)
May 23, 2007 16.68 16.80 16.61 16.63 10,387,758 -0.03(-0.15%)
May 22, 2007 16.85 16.84 16.62 16.65 16,305,559 -0.34(-2.00%)
May 21, 2007 17.10 17.11 16.96 16.99 20,372,460 -0.04(-0.26%)
May 18, 2007 16.92 17.07 16.88 17.04 18,634,288 +0.30(+1.77%)
May 17, 2007 16.75 16.83 16.65 16.74 10,575,031 -0.06(-0.34%)
May 16, 2007 16.87 16.89 16.70 16.80 12,096,448 +0.22(+1.33%)
May 15, 2007 16.42 16.65 16.39 16.58 25,325,172 +0.22(+1.35%)
May 14, 2007 16.33 16.52 16.29 16.36 29,964,084 +0.56(+3.55%)
May 11, 2007 15.59 15.79 15.59 15.79 12,819,316 +0.39(+2.54%)
May 10, 2007 15.71 15.77 15.39 15.40 16,432,774 -0.43(-2.71%)
May 09, 2007 15.62 15.83 15.62 15.83 15,224,902 +0.18(+1.17%)
May 08, 2007 15.69 15.70 15.59 15.65 22,849,306 -0.14(-0.88%)
May 07, 2007 15.90 15.95 15.78 15.79 18,232,020 -0.21(-1.30%)
May 04, 2007 15.96 16.05 15.90 16.00 12,271,333 -0.16(-0.97%)
May 03, 2007 16.13 16.25 16.03 16.15 15,022,049 -0.04(-0.27%)
May 02, 2007 16.20 16.31 16.18 16.20 15,053,498 +0.24(+1.50%)
May 01, 2007 15.92 15.98 15.81 15.96 9,657,867 +0.05(+0.32%)
Apr 30, 2007 16.00 16.12 15.91 15.91 15,307,564 -0.22(-1.37%)
Apr 27, 2007 16.10 16.15 16.00 16.13 12,030,266 -0.05(-0.31%)
Apr 26, 2007 16.10 16.22 16.04 16.18 15,650,952 +0.21(+1.30%)
Apr 25, 2007 15.91 16.02 15.85 15.97 12,546,573 +0.16(+1.04%)
Apr 24, 2007 15.84 15.85 15.69 15.81 15,831,024 +0.13(+0.80%)
Apr 23, 2007 15.68 15.76 15.65 15.68 11,966,357 -0.10(-0.64%)
Apr 20, 2007 15.75 15.90 15.62 15.78 28,573,034 +0.25(+1.62%)
Apr 19, 2007 15.56 15.65 15.50 15.53 37,252,892 +0.49(+3.27%)
Apr 18, 2007 14.99 15.12 14.88 15.04 20,929,308 -0.03(-0.21%)
Apr 17, 2007 15.15 15.16 15.03 15.07 14,536,172 -0.07(-0.46%)
Apr 16, 2007 15.11 15.24 15.10 15.14 18,746,874 +0.15(+1.01%)
Apr 13, 2007 14.93 15.05 14.82 14.99 12,879,338 +0.20(+1.32%)
Apr 12, 2007 14.73 14.83 14.64 14.79 25,769,282 +0.06(+0.43%)
Apr 11, 2007 14.99 15.00 14.70 14.73 17,755,280 -0.23(-1.52%)
Apr 10, 2007 14.88 15.01 14.85 14.96 17,023,116 +0.13(+0.85%)
Apr 09, 2007 14.93 14.94 14.70 14.83 12,588,152 +0.00(+0.00%)
Apr 05, 2007 14.83 14.93 14.78 14.83 14,478,224 +0.13(+0.86%)
Apr 04, 2007 14.73 14.74 14.59 14.71 18,347,020 +0.24(+1.65%)
Apr 03, 2007 14.39 14.54 14.33 14.47 17,004,648 +0.16(+1.15%)
Apr 02, 2007 14.34 14.35 14.20 14.30 20,018,678 -0.14(-0.96%)
Mar 30, 2007 14.39 14.50 14.36 14.44 12,655,991 +0.01(+0.09%)
Mar 29, 2007 14.44 14.50 14.31 14.43 14,668,582 +0.30(+2.14%)
Mar 28, 2007 14.21 14.24 14.06 14.13 16,113,109 -0.20(-1.36%)
Mar 27, 2007 14.36 14.38 14.22 14.32 12,322,779 -0.09(-0.61%)
Mar 26, 2007 14.47 14.47 14.25 14.41 17,036,868 -0.06(-0.44%)
Mar 23, 2007 14.48 14.55 14.38 14.47 17,646,360 +0.01(+0.04%)
Mar 22, 2007 14.61 14.63 14.43 14.47 20,397,324 +0.06(+0.44%)
Mar 21, 2007 14.12 14.43 13.99 14.40 15,788,205 +0.45(+3.25%)
Mar 20, 2007 13.80 13.99 13.73 13.95 16,370,714 -0.01(-0.09%)
Mar 19, 2007 13.99 14.01 13.89 13.96 13,479,281 +0.20(+1.42%)
Mar 16, 2007 13.81 13.87 13.72 13.77 14,239,716 +0.12(+0.88%)
Mar 15, 2007 13.46 13.68 13.43 13.65 14,073,059 +0.21(+1.55%)
Mar 14, 2007 13.35 13.46 13.19 13.44 14,829,323 +0.02(+0.14%)
Mar 13, 2007 13.63 13.68 13.38 13.42 14,542,954 -0.21(-1.53%)
Mar 12, 2007 13.62 13.70 13.58 13.63 12,056,341 -0.02(-0.14%)
Mar 09, 2007 13.74 13.79 13.62 13.65 14,945,869 -0.05(-0.37%)
Mar 08, 2007 13.63 13.82 13.63 13.70 13,518,644 +0.14(+1.07%)
Mar 07, 2007 13.50 13.67 13.47 13.55 9,567,585 +0.04(+0.28%)
Mar 06, 2007 13.51 13.55 13.39 13.51 20,203,050 +0.27(+2.05%)
Mar 05, 2007 13.10 13.42 13.09 13.24 21,478,536 -0.08(-0.57%)
Mar 02, 2007 13.37 13.46 13.29 13.32 26,158,764 -0.25(-1.81%)
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.