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 (%)
Sep 30, 2010 6.577 6.642 6.434 6.525 68,293,600 +0.14(+2.14%)
Sep 29, 2010 6.389 6.402 6.324 6.389 24,272,438 -0.03(-0.41%)
Sep 28, 2010 6.369 6.415 6.285 6.415 1,537 +0.03(+0.51%)
Sep 27, 2010 6.415 6.434 6.327 6.382 48,944,456 -0.16(-2.48%)
Sep 24, 2010 6.454 6.568 6.434 6.545 30,292,672 +0.20(+3.18%)
Sep 23, 2010 6.389 6.467 6.291 6.343 1,537 -0.12(-1.91%)
Sep 22, 2010 6.490 6.525 6.415 6.467 41,391,236 +0.05(+0.71%)
Sep 21, 2010 6.454 6.473 6.324 6.421 3,381 -0.26(-3.89%)
Sep 20, 2010 6.568 6.695 6.551 6.682 25,413,886 +0.20(+3.11%)
Sep 17, 2010 6.480 6.545 6.421 6.480 28,978,100 +0.01(+0.10%)
Sep 15, 2010 6.382 6.473 6.356 6.473 32,658,394 +0.01(+0.10%)
Sep 14, 2010 6.480 6.506 6.324 6.467 15,217 -0.12(-1.88%)
Sep 13, 2010 6.603 6.629 6.545 6.590 31,684,150 +0.12(+1.91%)
Sep 10, 2010 6.629 6.636 6.428 6.467 99,144,688 +0.12(+1.84%)
Sep 09, 2010 6.447 6.451 6.311 6.350 4,764 +0.04(+0.62%)
Sep 08, 2010 6.359 6.389 6.291 6.311 461 +0.15(+2.43%)
Sep 07, 2010 6.018 6.265 6.149 6.161 2,416 +0.14(+2.38%)
Sep 03, 2010 5.972 6.024 5.927 6.018 23,059,964 +0.14(+2.32%)
Sep 02, 2010 5.842 5.894 5.816 5.881 605 +0.09(+1.57%)
Sep 01, 2010 5.732 5.842 5.699 5.790 31,382,958 +0.23(+4.09%)
Aug 31, 2010 5.556 5.592 5.510 5.563 8,684 -0.02(-0.29%)
Aug 30, 2010 5.602 5.634 5.569 5.579 13,440,178 -0.06(-0.98%)
Aug 27, 2010 5.634 5.654 5.530 5.634 27,653,080 -0.04(-0.69%)
Aug 26, 2010 5.686 5.738 5.641 5.673 17,042,848 +0.01(+0.11%)
Aug 25, 2010 5.602 5.686 5.576 5.667 307 -0.03(-0.57%)
Aug 24, 2010 5.719 5.745 5.634 5.699 53,607 -0.10(-1.68%)
Aug 23, 2010 5.855 5.910 5.797 5.797 20,457,976 -0.12(-1.98%)
Aug 20, 2010 5.901 5.959 5.881 5.914 23,640,434 -0.02(-0.33%)
Aug 19, 2010 5.979 5.979 5.862 5.933 307 +0.10(+1.79%)
Aug 18, 2010 5.836 5.836 5.790 5.829 1,921 +0.03(+0.45%)
Aug 17, 2010 5.816 5.836 5.758 5.803 40,633,536 +0.04(+0.68%)
Aug 16, 2010 5.771 5.797 5.706 5.764 33,003,804 +0.00(+0.00%)
Aug 13, 2010 5.764 5.881 5.764 5.764 23,824,138 -0.13(-2.21%)
Aug 12, 2010 5.790 5.907 5.777 5.894 31,353,872 -0.01(-0.11%)
Aug 11, 2010 5.933 5.966 5.881 5.901 31,146,180 -0.25(-4.02%)
Aug 10, 2010 6.148 6.246 6.096 6.148 153 -0.08(-1.36%)
Aug 09, 2010 6.200 6.252 6.181 6.233 12,232,141 +0.04(+0.63%)
Aug 06, 2010 6.194 6.246 6.135 6.194 25,826,604 -0.08(-1.24%)
Aug 05, 2010 6.187 6.272 6.174 6.272 26,014,176 +0.05(+0.84%)
Aug 04, 2010 6.278 6.278 6.187 6.220 7,685 -0.08(-1.24%)
Aug 03, 2010 6.324 6.330 6.220 6.298 461 +0.03(+0.52%)
Aug 02, 2010 6.252 6.285 6.194 6.265 39,431,196 +0.08(+1.26%)
Jul 30, 2010 5.992 6.239 5.933 6.187 46,914,696 +0.19(+3.15%)
Jul 29, 2010 6.109 6.142 5.972 5.998 34,225,032 -0.03(-0.43%)
Jul 28, 2010 6.031 6.069 5.998 6.024 23,869,350 -0.04(-0.64%)
Jul 27, 2010 6.135 6.155 6.028 6.063 18,241,666 -0.07(-1.17%)
Jul 26, 2010 6.102 6.148 6.037 6.135 23,221,574 +0.01(+0.11%)
Jul 23, 2010 5.998 6.168 5.959 6.129 43,580,504 +0.16(+2.73%)
Jul 22, 2010 5.992 6.044 5.927 5.966 3,904 +0.23(+3.97%)
Jul 21, 2010 5.901 5.907 5.693 5.738 38,412,536 -0.12(-2.11%)
Jul 20, 2010 5.829 5.881 5.771 5.862 153 +0.12(+2.15%)
Jul 19, 2010 5.777 5.816 5.667 5.738 24,171,786 +0.05(+0.92%)
Jul 16, 2010 5.686 5.784 5.667 5.686 36,755,640 -0.08(-1.35%)
Jul 15, 2010 5.771 5.780 5.673 5.764 44,283,668 +0.17(+3.02%)
Jul 14, 2010 5.536 5.608 5.504 5.595 153 +0.03(+0.47%)
Jul 13, 2010 5.510 5.595 5.491 5.569 4,237 +0.15(+2.76%)
Jul 12, 2010 5.432 5.497 5.400 5.419 31,927,378 -0.10(-1.77%)
Jul 09, 2010 5.517 5.523 5.452 5.517 31,025,286 -0.07(-1.17%)
Jul 08, 2010 5.641 5.660 5.504 5.582 44,506 -0.10(-1.83%)
Jul 07, 2010 5.465 5.748 5.452 5.686 60,295,616 +0.23(+4.30%)
Jul 06, 2010 5.595 5.595 5.400 5.452 1,844 -0.03(-0.59%)
Jul 02, 2010 5.484 5.634 5.413 5.484 45,083,468 +0.05(+0.84%)
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.