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

Nokia Corp ADR (NY: NOK )

3.650 +0.010 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 29, 2010 8.807 9.006 8.483 8.521 79,797,616 -0.18(-2.07%)
Jan 28, 2010 8.041 8.907 8.508 8.701 162,624,128 +0.66(+8.20%)
Jan 27, 2010 7.923 8.104 7.836 8.041 43,626,324 +0.15(+1.89%)
Jan 26, 2010 7.836 7.960 7.792 7.892 43,325,868 +0.04(+0.56%)
Jan 25, 2010 8.010 8.035 7.824 7.848 43,392,640 -0.07(-0.86%)
Jan 22, 2010 8.054 8.135 7.892 7.917 44,943,600 -0.11(-1.40%)
Jan 21, 2010 8.122 8.147 7.979 8.029 58,113,052 -0.06(-0.77%)
Jan 20, 2010 8.110 8.135 8.004 8.091 39,414,404 -0.15(-1.81%)
Jan 19, 2010 8.172 8.253 8.166 8.241 27,249,832 -0.01(-0.08%)
Jan 15, 2010 8.334 8.247 8.247 8.247 37,817,312 -0.07(-0.90%)
Jan 14, 2010 8.203 8.346 8.191 8.321 31,811,130 +0.14(+1.67%)
Jan 13, 2010 8.203 8.216 8.079 8.185 51,170,784 +0.14(+1.78%)
Jan 12, 2010 8.110 8.191 7.998 8.041 45,411,516 -0.17(-2.05%)
Jan 11, 2010 8.359 8.365 8.141 8.209 35,329,156 -0.09(-1.05%)
Jan 08, 2010 8.278 8.303 8.160 8.297 31,691,424 +0.01(+0.08%)
Jan 07, 2010 8.222 8.321 8.203 8.290 34,462,016 +0.11(+1.29%)
Jan 06, 2010 8.259 8.278 8.135 8.185 35,433,636 -0.06(-0.75%)
Jan 05, 2010 8.222 8.278 8.197 8.247 31,498,950 -0.06(-0.75%)
Jan 04, 2010 8.253 8.371 8.216 8.309 33,386,578 +0.31(+3.89%)
Dec 31, 2009 7.998 7.998 7.998 7.998 13,974,450 -0.04(-0.54%)
Dec 30, 2009 7.911 8.048 7.892 8.041 24,096,132 +0.11(+1.41%)
Dec 29, 2009 7.923 7.985 7.867 7.929 18,023,012 +0.02(+0.32%)
Dec 28, 2009 7.873 7.904 7.805 7.904 14,602,056 -0.05(-0.63%)
Dec 24, 2009 7.805 7.967 7.792 7.954 7,310,478 +0.07(+0.87%)
Dec 23, 2009 7.904 7.923 7.848 7.886 10,277,525 +0.02(+0.32%)
Dec 22, 2009 7.780 7.873 7.774 7.861 20,065,080 +0.15(+1.94%)
Dec 21, 2009 7.674 7.774 7.557 7.712 37,400,204 -0.04(-0.48%)
Dec 18, 2009 7.805 7.842 7.656 7.749 24,653,198 +0.02(+0.24%)
Dec 17, 2009 7.799 7.817 7.718 7.730 18,798,488 -0.22(-2.82%)
Dec 16, 2009 7.954 8.010 7.923 7.954 20,748,266 +0.03(+0.39%)
Dec 15, 2009 7.917 7.979 7.886 7.923 17,659,262 -0.11(-1.32%)
Dec 14, 2009 7.999 8.054 7.973 8.029 17,075,504 +0.06(+0.70%)
Dec 11, 2009 8.010 8.041 7.904 7.973 26,770,148 +0.16(+1.99%)
Dec 10, 2009 7.886 7.967 7.799 7.817 20,676,396 -0.01(-0.16%)
Dec 09, 2009 7.836 7.867 7.749 7.830 22,295,204 +0.02(+0.32%)
Dec 08, 2009 7.942 7.960 7.799 7.805 30,831,136 -0.11(-1.34%)
Dec 07, 2009 7.805 7.967 7.799 7.911 32,135,538 +0.01(+0.08%)
Dec 04, 2009 7.992 8.079 7.799 7.904 37,934,676 -0.03(-0.39%)
Dec 03, 2009 8.048 8.091 7.873 7.936 31,398,990 -0.12(-1.47%)
Dec 02, 2009 8.253 8.272 7.948 8.054 49,343,056 -0.29(-3.50%)
Dec 01, 2009 8.440 8.465 8.253 8.346 23,379,468 +0.09(+1.13%)
Nov 30, 2009 8.222 8.278 8.147 8.253 26,550,278 +0.03(+0.38%)
Nov 27, 2009 8.079 8.309 8.066 8.222 13,043,780 -0.20(-2.37%)
Nov 25, 2009 8.390 8.454 8.353 8.421 20,369,830 +0.12(+1.42%)
Nov 24, 2009 8.340 8.359 8.228 8.303 26,614,582 -0.06(-0.67%)
Nov 23, 2009 8.390 8.452 8.340 8.359 17,277,264 +0.06(+0.75%)
Nov 20, 2009 8.209 8.303 8.203 8.297 15,147,639 -0.17(-2.06%)
Nov 19, 2009 8.508 8.514 8.346 8.471 21,454,236 -0.20(-2.30%)
Nov 18, 2009 8.514 8.739 8.620 8.670 42,176,656 +0.16(+1.83%)
Nov 17, 2009 8.490 8.546 8.409 8.514 17,271,670 -0.06(-0.65%)
Nov 16, 2009 8.539 8.620 8.521 8.570 24,746,934 +0.07(+0.88%)
Nov 13, 2009 8.446 8.508 8.378 8.496 31,113,758 +0.12(+1.41%)
Nov 12, 2009 8.546 8.577 8.322 8.378 28,261,580 -0.16(-1.82%)
Nov 11, 2009 8.595 8.676 8.486 8.533 30,288,558 +0.16(+1.93%)
Nov 10, 2009 8.378 8.409 8.247 8.371 42,889,964 -0.07(-0.88%)
Nov 09, 2009 8.477 8.589 8.396 8.446 37,590,988 +0.22(+2.73%)
Nov 06, 2009 8.129 8.241 8.116 8.222 34,781,668 +0.12(+1.54%)
Nov 05, 2009 8.185 8.222 8.073 8.097 28,450,300 +0.04(+0.46%)
Nov 04, 2009 8.153 8.191 8.041 8.060 37,159,188 +0.09(+1.09%)
Nov 03, 2009 7.936 7.976 7.830 7.973 29,006,354 +0.04(+0.47%)
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.