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

Nokia Corp ADR (NY: NOK )

3.740 +0.020 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Feb 27, 2009 5.812 6.005 5.738 5.825 0 -0.10(-1.68%)
Feb 26, 2009 6.117 6.155 5.893 5.924 37,712,992 -0.24(-3.84%)
Feb 25, 2009 6.198 6.279 6.005 6.161 32,358,082 -0.16(-2.46%)
Feb 24, 2009 6.173 6.329 6.080 6.317 48,369,024 +0.08(+1.30%)
Feb 23, 2009 6.509 6.509 6.211 6.236 29,702,806 -0.21(-3.19%)
Feb 20, 2009 6.391 6.541 6.279 6.441 42,963,668 -0.18(-2.73%)
Feb 19, 2009 6.870 6.889 6.584 6.621 38,482,684 -0.24(-3.54%)
Feb 18, 2009 7.082 7.088 6.789 6.864 45,747,592 -0.06(-0.90%)
Feb 17, 2009 7.063 7.094 6.883 6.926 48,930,732 -0.58(-7.71%)
Feb 13, 2009 7.679 7.785 7.462 7.505 42,818,796 -0.24(-3.05%)
Feb 12, 2009 7.561 7.748 7.486 7.742 33,492,230 +0.02(+0.24%)
Feb 11, 2009 7.847 7.885 7.574 7.723 38,798,716 -0.08(-1.04%)
Feb 10, 2009 7.997 8.084 7.767 7.804 46,993,316 -0.42(-5.14%)
Feb 09, 2009 8.339 8.376 8.190 8.227 26,334,590 -0.07(-0.83%)
Feb 06, 2009 8.109 8.426 8.109 8.296 61,107,020 +0.17(+2.15%)
Feb 05, 2009 7.835 8.260 7.773 8.121 78,951,064 +0.21(+2.59%)
Feb 04, 2009 7.767 8.065 7.729 7.916 48,211,920 +0.12(+1.52%)
Feb 03, 2009 7.530 7.847 7.443 7.798 50,058,956 +0.31(+4.16%)
Feb 02, 2009 7.549 7.667 7.418 7.486 38,367,700 -0.15(-1.96%)
Jan 30, 2009 7.717 7.785 7.580 7.636 0 +0.02(+0.33%)
Jan 29, 2009 7.829 7.866 7.549 7.611 30,326,096 -0.47(-5.78%)
Jan 28, 2009 8.183 8.239 7.947 8.078 40,665,832 +0.26(+3.34%)
Jan 27, 2009 7.810 7.930 7.711 7.816 30,660,002 +0.41(+5.55%)
Jan 26, 2009 7.648 7.704 7.300 7.406 39,919,932 -0.19(-2.46%)
Jan 23, 2009 7.343 7.723 7.312 7.592 43,015,652 -0.06(-0.81%)
Jan 22, 2009 7.474 7.748 7.393 7.655 93,258,760 -0.88(-10.28%)
Jan 21, 2009 8.208 8.569 8.078 8.532 35,582,496 +0.48(+5.95%)
Jan 20, 2009 8.507 8.520 8.053 8.053 36,475,980 -0.67(-7.64%)
Jan 16, 2009 8.880 8.924 8.607 8.719 42,608,440 -0.02(-0.28%)
Jan 15, 2009 8.520 8.818 8.246 8.744 37,040,500 +0.35(+4.15%)
Jan 14, 2009 8.513 8.619 8.339 8.395 48,056,848 -0.51(-5.73%)
Jan 13, 2009 8.974 9.123 8.737 8.905 31,004,074 -0.27(-2.98%)
Jan 12, 2009 9.490 9.503 9.105 9.179 26,285,962 -0.29(-3.02%)
Jan 09, 2009 9.602 9.696 9.385 9.465 27,538,560 -0.10(-1.04%)
Jan 08, 2009 9.534 9.590 9.273 9.565 27,045,336 -0.18(-1.85%)
Jan 07, 2009 9.845 9.982 9.627 9.745 31,944,886 -0.34(-3.39%)
Jan 06, 2009 9.976 10.19 9.870 10.09 17,192,150 +0.18(+1.82%)
Jan 05, 2009 9.907 10.06 9.752 9.907 19,545,104 -0.04(-0.38%)
Jan 02, 2009 9.689 9.982 9.609 9.945 0 +0.24(+2.44%)
Jan 01, 2009 9.615 9.920 9.615 9.708 0 +0.00(+0.00%)
Dec 31, 2008 9.615 9.920 9.615 9.708 17,253,908 -0.11(-1.08%)
Dec 30, 2008 9.534 9.833 9.459 9.814 15,069,168 +0.49(+5.20%)
Dec 29, 2008 9.509 9.534 9.235 9.329 13,126,814 -0.29(-3.04%)
Dec 26, 2008 9.366 9.633 9.322 9.621 7,363,662 +0.26(+2.79%)
Dec 24, 2008 9.341 9.447 9.254 9.360 4,557,375 -0.09(-0.92%)
Dec 23, 2008 9.602 9.789 9.397 9.447 20,459,826 -0.08(-0.85%)
Dec 22, 2008 9.665 9.702 9.409 9.528 19,129,088 -0.24(-2.42%)
Dec 19, 2008 10.06 10.08 9.609 9.764 21,735,392 -0.10(-1.01%)
Dec 18, 2008 10.32 10.32 9.752 9.864 27,519,634 -0.41(-4.00%)
Dec 17, 2008 10.04 10.41 9.970 10.27 27,556,210 +0.12(+1.23%)
Dec 16, 2008 9.764 10.17 9.658 10.15 36,668,568 +0.62(+6.53%)
Dec 15, 2008 9.646 9.677 9.353 9.528 22,825,412 -0.04(-0.39%)
Dec 12, 2008 9.316 9.626 9.241 9.565 0 +0.09(+0.99%)
Dec 11, 2008 9.509 9.745 9.341 9.472 27,986,482 +0.00(+0.00%)
Dec 10, 2008 9.366 9.621 9.254 9.472 30,318,594 +0.36(+3.96%)
Dec 09, 2008 9.129 9.310 8.993 9.111 33,409,780 +0.19(+2.09%)
Dec 08, 2008 8.700 8.999 8.650 8.924 37,128,028 +0.59(+7.09%)
Dec 05, 2008 8.376 8.415 8.008 8.333 0 -0.27(-3.18%)
Dec 04, 2008 8.544 8.849 8.414 8.607 30,629,200 +0.33(+3.98%)
Dec 03, 2008 8.065 8.389 8.028 8.277 42,374,656 -0.21(-2.49%)
Dec 02, 2008 8.352 8.644 8.246 8.488 33,579,636 +0.35(+4.28%)
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.