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, 2006 13.50 13.65 13.38 13.53 12,355,214 +0.06(+0.42%)
May 30, 2006 13.75 13.76 13.45 13.47 13,373,096 -0.28(-2.02%)
May 26, 2006 13.79 13.79 13.63 13.75 8,793,499 +0.23(+1.68%)
May 25, 2006 13.43 13.62 13.43 13.52 11,170,515 +0.13(+0.99%)
May 24, 2006 13.49 13.56 13.08 13.39 14,282,730 -0.03(-0.23%)
May 23, 2006 13.50 13.73 13.40 13.42 13,319,607 +0.30(+2.26%)
May 22, 2006 13.16 13.26 12.91 13.12 12,394,259 -0.25(-1.84%)
May 19, 2006 13.26 13.39 13.12 13.37 12,648,849 +0.30(+2.26%)
May 18, 2006 13.43 13.55 13.05 13.07 19,904,812 -0.23(-1.75%)
May 17, 2006 13.67 13.72 13.20 13.31 27,525,356 -0.46(-3.34%)
May 16, 2006 13.94 13.97 13.70 13.77 16,658,952 +0.11(+0.83%)
May 15, 2006 13.63 13.80 13.53 13.65 16,063,746 +0.13(+0.93%)
May 12, 2006 13.80 13.82 13.48 13.53 22,363,252 -0.25(-1.78%)
May 11, 2006 14.16 14.16 13.56 13.77 23,212,094 -0.33(-2.37%)
May 10, 2006 14.43 14.47 14.04 14.11 22,203,894 -0.45(-3.07%)
May 09, 2006 14.49 14.60 14.47 14.55 9,678,373 +0.06(+0.39%)
May 08, 2006 14.54 14.61 14.43 14.50 9,520,444 +0.06(+0.39%)
May 05, 2006 14.50 14.53 14.38 14.44 13,664,985 +0.06(+0.39%)
May 04, 2006 14.25 14.45 14.25 14.38 12,177,446 +0.01(+0.04%)
May 03, 2006 14.31 14.38 14.23 14.38 9,096,658 +0.03(+0.18%)
May 02, 2006 14.34 14.40 14.30 14.35 15,887,724 +0.08(+0.53%)
May 01, 2006 14.31 14.37 14.26 14.28 8,871,590 +0.00(+0.00%)
Apr 28, 2006 14.39 14.45 14.28 14.28 9,232,841 -0.22(-1.52%)
Apr 27, 2006 14.32 14.54 14.26 14.50 12,072,213 +0.04(+0.31%)
Apr 26, 2006 14.45 14.50 14.41 14.45 13,957,509 +0.18(+1.24%)
Apr 25, 2006 14.45 14.48 14.24 14.28 13,112,792 -0.09(-0.61%)
Apr 24, 2006 14.28 14.37 14.20 14.36 19,526,578 -0.05(-0.35%)
Apr 21, 2006 14.74 14.79 14.37 14.42 23,294,948 +0.04(+0.31%)
Apr 20, 2006 14.41 14.48 14.23 14.37 37,866,868 +0.67(+4.92%)
Apr 19, 2006 13.47 13.70 13.46 13.70 13,691,492 +0.12(+0.88%)
Apr 18, 2006 13.34 13.61 13.32 13.58 12,662,340 +0.31(+2.38%)
Apr 17, 2006 13.25 13.39 13.25 13.26 9,177,129 +0.02(+0.14%)
Apr 13, 2006 13.22 13.29 13.20 13.24 6,770,115 +0.02(+0.14%)
Apr 12, 2006 13.35 13.39 13.16 13.22 15,139,351 -0.13(-0.94%)
Apr 11, 2006 13.60 13.63 13.31 13.35 35,612,704 +0.50(+3.87%)
Apr 10, 2006 12.96 12.97 12.84 12.85 9,382,198 -0.12(-0.92%)
Apr 07, 2006 13.14 13.16 12.93 12.97 8,302,890 -0.20(-1.48%)
Apr 06, 2006 13.21 13.27 13.09 13.17 11,426,533 -0.06(-0.43%)
Apr 05, 2006 13.24 13.27 13.10 13.22 14,341,457 +0.13(+1.01%)
Apr 04, 2006 13.12 13.16 13.03 13.09 12,562,981 +0.04(+0.34%)
Apr 03, 2006 13.00 13.15 12.99 13.05 7,629,593 -0.01(-0.05%)
Mar 31, 2006 13.05 13.07 12.99 13.05 11,186,863 -0.35(-2.63%)
Mar 30, 2006 13.41 13.46 12.76 13.41 40,766,556 +0.67(+5.24%)
Mar 29, 2006 12.60 12.81 12.58 12.74 17,456,688 +0.09(+0.70%)
Mar 28, 2006 12.80 12.92 12.61 12.65 12,569,806 -0.16(-1.28%)
Mar 27, 2006 12.86 12.90 12.80 12.81 10,710,857 -0.09(-0.73%)
Mar 24, 2006 12.84 12.94 12.78 12.91 15,618,532 +0.11(+0.89%)
Mar 23, 2006 12.90 12.94 12.73 12.80 13,830,691 -0.12(-0.93%)
Mar 22, 2006 12.90 12.95 12.87 12.92 13,761,171 +0.04(+0.34%)
Mar 21, 2006 13.07 13.09 12.87 12.87 15,446,795 -0.17(-1.30%)
Mar 20, 2006 13.04 13.08 12.98 13.04 11,070,997 +0.10(+0.78%)
Mar 17, 2006 12.93 12.98 12.87 12.94 11,006,397 +0.04(+0.34%)
Mar 16, 2006 12.92 13.00 12.87 12.90 18,087,448 -0.03(-0.20%)
Mar 15, 2006 12.88 12.93 12.81 12.92 10,337,226 +0.02(+0.15%)
Mar 14, 2006 12.80 12.93 12.80 12.90 16,651,651 +0.12(+0.94%)
Mar 13, 2006 12.71 12.79 12.68 12.78 18,303,150 +0.13(+1.05%)
Mar 10, 2006 12.50 12.70 12.44 12.65 25,785,132 +0.18(+1.41%)
Mar 09, 2006 12.50 12.59 12.44 12.47 23,040,834 -0.01(-0.10%)
Mar 08, 2006 12.13 12.53 12.13 12.49 35,726,824 +0.38(+3.18%)
Mar 07, 2006 11.95 12.12 11.93 12.10 26,352,880 +0.08(+0.68%)
Mar 06, 2006 11.96 12.05 11.96 12.02 11,101,471 +0.04(+0.37%)
Mar 03, 2006 11.96 12.01 11.90 11.98 10,957,511 -0.07(-0.58%)
Mar 02, 2006 11.89 12.07 11.85 12.05 25,783,386 +0.08(+0.63%)
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.