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 31, 2011 6.998 7.081 6.949 7.048 23,070,592 +0.09(+1.23%)
Jan 28, 2011 7.001 7.179 6.949 6.962 53,189,392 +0.01(+0.09%)
Jan 27, 2011 6.975 7.028 6.850 6.955 77,303,792 -0.11(-1.58%)
Jan 26, 2011 6.975 7.081 6.962 7.067 49,024,360 +0.09(+1.32%)
Jan 25, 2011 6.995 7.001 6.830 6.975 34,948,636 -0.21(-2.93%)
Jan 24, 2011 7.054 7.199 7.048 7.186 33,903,468 +0.09(+1.21%)
Jan 21, 2011 7.074 7.166 6.975 7.100 42,170,020 +0.20(+2.86%)
Jan 20, 2011 6.837 6.955 6.824 6.903 32,571,062 +0.13(+1.95%)
Jan 19, 2011 6.903 6.903 6.718 6.771 41,139,832 -0.25(-3.56%)
Jan 18, 2011 7.113 7.153 6.988 7.021 34,744,612 -0.22(-3.00%)
Jan 14, 2011 7.140 7.252 7.133 7.239 19,086,894 +0.07(+1.01%)
Jan 13, 2011 7.245 7.258 7.127 7.166 25,184,230 +0.08(+1.12%)
Jan 12, 2011 6.995 7.107 6.982 7.087 17,773,296 +0.20(+2.97%)
Jan 11, 2011 6.870 6.896 6.817 6.883 15,752,676 +0.05(+0.77%)
Jan 10, 2011 6.830 6.863 6.774 6.830 22,199,574 -0.09(-1.33%)
Jan 07, 2011 6.975 6.995 6.863 6.922 23,869,088 -0.05(-0.76%)
Jan 06, 2011 7.054 7.061 6.922 6.975 23,563,948 -0.05(-0.66%)
Jan 05, 2011 7.008 7.090 6.995 7.021 35,797,768 -0.13(-1.84%)
Jan 04, 2011 7.136 7.153 6.955 7.153 45,636,116 +0.13(+1.88%)
Jan 03, 2011 6.969 7.074 6.949 7.021 23,340,804 +0.22(+3.29%)
Dec 31, 2010 6.745 6.834 6.745 6.797 10,727,180 +0.05(+0.78%)
Dec 30, 2010 6.751 6.764 6.731 6.745 11,203,444 -0.01(-0.20%)
Dec 29, 2010 6.725 6.778 6.718 6.758 8,911,269 +0.05(+0.79%)
Dec 28, 2010 6.735 6.745 6.685 6.705 8,474,961 -0.03(-0.39%)
Dec 27, 2010 6.705 6.745 6.685 6.731 8,180,896 -0.02(-0.29%)
Dec 23, 2010 6.725 6.771 6.705 6.751 8,233,517 -0.01(-0.10%)
Dec 22, 2010 6.748 6.843 6.731 6.758 26,786,852 +0.05(+0.69%)
Dec 21, 2010 6.606 6.751 6.600 6.712 32,717,804 +0.19(+2.93%)
Dec 20, 2010 6.540 6.554 6.488 6.521 10,869,773 -0.02(-0.30%)
Dec 17, 2010 6.580 6.587 6.461 6.540 17,114,000 +0.01(+0.20%)
Dec 16, 2010 6.494 6.534 6.455 6.527 15,817,889 +0.03(+0.51%)
Dec 15, 2010 6.540 6.580 6.475 6.494 23,375,780 -0.06(-0.90%)
Dec 14, 2010 6.481 6.573 6.455 6.554 25,439,356 -0.01(-0.10%)
Dec 13, 2010 6.534 6.619 6.507 6.560 18,662,848 +0.10(+1.53%)
Dec 10, 2010 6.415 6.475 6.409 6.461 20,434,548 +0.03(+0.51%)
Dec 09, 2010 6.587 6.596 6.402 6.428 59,783,148 -0.22(-3.27%)
Dec 08, 2010 6.633 6.672 6.600 6.646 30,166,878 +0.03(+0.50%)
Dec 07, 2010 6.725 6.731 6.606 6.613 35,443,768 +0.12(+1.83%)
Dec 06, 2010 6.501 6.554 6.428 6.494 27,787,308 -0.09(-1.40%)
Dec 03, 2010 6.554 6.633 6.527 6.587 29,503,668 +0.15(+2.35%)
Dec 02, 2010 6.257 6.445 6.251 6.435 26,012,206 +0.11(+1.77%)
Dec 01, 2010 6.257 6.363 6.253 6.323 30,346,766 +0.24(+4.01%)
Nov 30, 2010 5.994 6.152 5.981 6.079 33,532,344 -0.07(-1.18%)
Nov 29, 2010 6.119 6.152 6.053 6.152 30,508,716 -0.14(-2.20%)
Nov 26, 2010 6.270 6.297 6.264 6.290 9,014,856 -0.05(-0.83%)
Nov 24, 2010 6.297 6.343 6.343 6.343 25,462,752 +0.04(+0.63%)
Nov 23, 2010 6.349 6.386 6.297 6.303 63,767,888 -0.28(-4.20%)
Nov 22, 2010 6.527 6.593 6.488 6.580 32,713,952 -0.09(-1.28%)
Nov 19, 2010 6.652 6.666 6.593 6.666 43,087,260 -0.13(-1.84%)
Nov 18, 2010 6.745 6.804 6.652 6.791 55,180,624 +0.10(+1.48%)
Nov 17, 2010 6.633 6.725 6.619 6.692 37,101,304 +0.05(+0.79%)
Nov 16, 2010 6.705 6.718 6.527 6.639 55,053,636 -0.19(-2.80%)
Nov 15, 2010 6.830 6.850 6.778 6.830 13,644,879 +0.06(+0.88%)
Nov 12, 2010 6.883 6.962 6.725 6.771 43,392,680 -0.19(-2.74%)
Nov 11, 2010 6.922 6.975 6.863 6.962 25,851,262 -0.12(-1.67%)
Nov 10, 2010 7.028 7.094 6.936 7.081 29,967,822 +0.05(+0.75%)
Nov 09, 2010 7.127 7.166 6.988 7.028 19,869,974 +0.09(+1.23%)
Nov 08, 2010 6.942 7.028 6.916 6.942 28,547,472 -0.15(-2.14%)
Nov 05, 2010 7.074 7.100 7.001 7.094 24,157,830 +0.02(+0.28%)
Nov 04, 2010 7.153 7.160 7.021 7.074 47,588,136 +0.11(+1.51%)
Nov 03, 2010 6.982 6.988 6.837 6.969 44,981,412 +0.00(+0.00%)
Nov 02, 2010 6.962 7.015 6.929 6.969 29,572,622 +0.08(+1.15%)
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.