Skip to main content

Nokia Corp ADR (NY: NOK )

3.540 -0.060 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 7.812 7.882 7.674 7.731 0 +0.03(+0.33%)
Jan 29, 2009 7.926 7.964 7.642 7.705 29,954,712 -0.47(-5.78%)
Jan 28, 2009 8.285 8.342 8.046 8.178 40,167,824 +0.26(+3.34%)
Jan 27, 2009 7.907 8.028 7.806 7.913 30,284,530 +0.42(+5.55%)
Jan 26, 2009 7.743 7.800 7.390 7.497 39,431,060 -0.19(-2.46%)
Jan 23, 2009 7.434 7.819 7.403 7.686 42,488,868 -0.06(-0.81%)
Jan 22, 2009 7.567 7.844 7.485 7.749 92,116,688 -0.89(-10.28%)
Jan 21, 2009 8.310 8.676 8.178 8.638 35,146,740 +0.49(+5.95%)
Jan 20, 2009 8.613 8.625 8.153 8.153 36,029,284 -0.67(-7.64%)
Jan 16, 2009 8.991 9.035 8.713 8.827 42,086,644 -0.03(-0.28%)
Jan 15, 2009 8.625 8.928 8.348 8.852 36,586,888 +0.35(+4.15%)
Jan 14, 2009 8.619 8.726 8.442 8.499 47,468,332 -0.52(-5.73%)
Jan 13, 2009 9.085 9.236 8.846 9.016 30,624,388 -0.28(-2.98%)
Jan 12, 2009 9.608 9.621 9.217 9.293 25,964,056 -0.29(-3.02%)
Jan 09, 2009 9.721 9.816 9.501 9.583 27,201,314 -0.10(-1.04%)
Jan 08, 2009 9.652 9.709 9.387 9.684 26,714,130 -0.18(-1.85%)
Jan 07, 2009 9.967 10.11 9.747 9.866 31,553,678 -0.35(-3.39%)
Jan 06, 2009 10.10 10.32 9.992 10.21 16,981,610 +0.18(+1.82%)
Jan 05, 2009 10.03 10.19 9.873 10.03 19,305,748 -0.04(-0.38%)
Jan 02, 2009 9.810 10.11 9.728 10.07 0 +0.24(+2.44%)
Jan 01, 2009 9.734 10.04 9.734 9.829 0 +0.00(+0.00%)
Dec 31, 2008 9.734 10.04 9.734 9.829 17,042,612 -0.11(-1.08%)
Dec 30, 2008 9.652 9.955 9.577 9.936 14,884,626 +0.49(+5.20%)
Dec 29, 2008 9.627 9.652 9.350 9.444 12,966,059 -0.30(-3.04%)
Dec 26, 2008 9.482 9.753 9.438 9.740 7,273,485 +0.26(+2.79%)
Dec 24, 2008 9.457 9.564 9.369 9.476 4,501,564 -0.09(-0.92%)
Dec 23, 2008 9.721 9.910 9.514 9.564 20,209,268 -0.08(-0.85%)
Dec 22, 2008 9.784 9.822 9.526 9.646 18,894,826 -0.24(-2.42%)
Dec 19, 2008 10.18 10.21 9.728 9.885 21,469,214 -0.10(-1.01%)
Dec 18, 2008 10.45 10.45 9.873 9.986 27,182,620 -0.42(-4.00%)
Dec 17, 2008 10.17 10.54 10.09 10.40 27,218,748 +0.13(+1.23%)
Dec 16, 2008 9.885 10.30 9.778 10.28 36,219,516 +0.63(+6.53%)
Dec 15, 2008 9.766 9.797 9.469 9.646 22,545,884 -0.04(-0.39%)
Dec 12, 2008 9.432 9.745 9.356 9.684 0 +0.09(+0.99%)
Dec 11, 2008 9.627 9.866 9.457 9.589 27,643,750 +0.00(+0.00%)
Dec 10, 2008 9.482 9.740 9.369 9.589 29,947,304 +0.37(+3.96%)
Dec 09, 2008 9.243 9.425 9.104 9.224 33,000,632 +0.19(+2.09%)
Dec 08, 2008 8.808 9.110 8.757 9.035 36,673,344 +0.60(+7.09%)
Dec 05, 2008 8.480 8.520 8.107 8.436 0 -0.28(-3.18%)
Dec 04, 2008 8.650 8.959 8.518 8.713 30,254,106 +0.33(+3.98%)
Dec 03, 2008 8.165 8.493 8.127 8.379 41,855,724 -0.21(-2.49%)
Dec 02, 2008 8.455 8.751 8.348 8.594 33,168,412 +0.35(+4.28%)
Dec 01, 2008 8.518 8.556 8.222 8.241 21,347,240 -0.69(-7.69%)
Nov 28, 2008 8.865 9.009 8.770 8.928 11,746,602 -0.28(-3.08%)
Nov 26, 2008 8.883 9.236 8.846 9.211 24,358,570 +0.27(+3.03%)
Nov 25, 2008 9.028 9.054 8.694 8.940 43,600,080 +0.30(+3.43%)
Nov 24, 2008 8.241 8.820 8.172 8.644 30,128,498 +0.50(+6.11%)
Nov 21, 2008 8.260 8.293 7.611 8.146 36,083,508 +0.37(+4.70%)
Nov 20, 2008 8.216 8.487 7.649 7.781 33,635,888 -0.40(-4.85%)
Nov 19, 2008 8.631 8.852 8.109 8.178 54,789,300 -0.21(-2.55%)
Nov 18, 2008 8.184 8.505 8.052 8.392 30,879,012 +0.42(+5.21%)
Nov 17, 2008 8.102 8.285 7.901 7.976 34,456,492 +0.04(+0.56%)
Nov 14, 2008 7.831 8.285 7.699 7.932 0 -0.98(-11.02%)
Nov 13, 2008 8.146 8.928 7.863 8.915 44,588,864 +0.90(+11.24%)
Nov 12, 2008 8.398 8.468 7.907 8.014 39,702,424 -0.71(-8.16%)
Nov 11, 2008 9.117 9.161 8.487 8.726 33,962,640 -0.63(-6.73%)
Nov 10, 2008 10.02 10.02 9.230 9.356 29,714,998 -0.28(-2.94%)
Nov 07, 2008 9.369 9.734 9.287 9.640 29,203,700 +0.37(+4.01%)
Nov 06, 2008 9.948 10.07 9.142 9.268 29,386,368 -0.89(-8.75%)
Nov 05, 2008 10.40 10.62 10.11 10.16 27,466,782 -0.39(-3.70%)
Nov 04, 2008 10.52 10.74 10.31 10.55 27,544,842 +0.58(+5.82%)
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.