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

Nokia Corp ADR (NY: NOK )

3.330 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 8.915 9.117 8.587 8.625 78,830,792 -0.18(-2.07%)
Jan 28, 2010 8.140 9.016 8.613 8.808 160,653,776 +0.67(+8.20%)
Jan 27, 2010 8.020 8.203 7.932 8.140 43,097,752 +0.15(+1.89%)
Jan 26, 2010 7.932 8.058 7.888 7.989 42,800,936 +0.04(+0.56%)
Jan 25, 2010 8.109 8.134 7.920 7.945 42,866,896 -0.07(-0.86%)
Jan 22, 2010 8.153 8.235 7.989 8.014 44,399,068 -0.11(-1.40%)
Jan 21, 2010 8.222 8.247 8.077 8.127 57,408,956 -0.06(-0.77%)
Jan 20, 2010 8.209 8.235 8.102 8.190 38,936,864 -0.15(-1.81%)
Jan 19, 2010 8.272 8.354 8.266 8.342 26,919,674 -0.01(-0.08%)
Jan 15, 2010 8.436 8.348 8.348 8.348 37,359,116 -0.08(-0.90%)
Jan 14, 2010 8.304 8.449 8.291 8.424 31,425,708 +0.14(+1.67%)
Jan 13, 2010 8.304 8.316 8.178 8.285 50,550,800 +0.14(+1.78%)
Jan 12, 2010 8.209 8.291 8.096 8.140 44,861,312 -0.17(-2.05%)
Jan 11, 2010 8.461 8.468 8.241 8.310 34,901,108 -0.09(-1.05%)
Jan 08, 2010 8.379 8.405 8.260 8.398 31,307,454 +0.01(+0.08%)
Jan 07, 2010 8.323 8.424 8.304 8.392 34,044,476 +0.11(+1.29%)
Jan 06, 2010 8.361 8.379 8.235 8.285 35,004,324 -0.06(-0.75%)
Jan 05, 2010 8.323 8.379 8.298 8.348 31,117,312 -0.06(-0.75%)
Jan 04, 2010 8.354 8.474 8.316 8.411 32,982,068 +0.32(+3.89%)
Dec 31, 2009 8.096 8.096 8.096 8.096 13,805,136 -0.04(-0.54%)
Dec 30, 2009 8.008 8.146 7.989 8.140 23,804,184 +0.11(+1.41%)
Dec 29, 2009 8.020 8.083 7.964 8.027 17,804,646 +0.03(+0.31%)
Dec 28, 2009 7.970 8.001 7.901 8.001 14,425,138 -0.05(-0.63%)
Dec 24, 2009 7.901 8.064 7.888 8.052 7,221,905 +0.07(+0.87%)
Dec 23, 2009 8.001 8.020 7.945 7.983 10,153,003 +0.03(+0.32%)
Dec 22, 2009 7.875 7.970 7.869 7.957 19,821,972 +0.15(+1.94%)
Dec 21, 2009 7.768 7.869 7.649 7.806 36,947,068 -0.04(-0.48%)
Dec 18, 2009 7.901 7.938 7.749 7.844 24,354,500 +0.02(+0.24%)
Dec 17, 2009 7.894 7.913 7.812 7.825 18,570,726 -0.23(-2.82%)
Dec 16, 2009 8.052 8.109 8.020 8.052 20,496,882 +0.03(+0.39%)
Dec 15, 2009 8.014 8.077 7.983 8.020 17,445,304 -0.11(-1.32%)
Dec 14, 2009 8.098 8.153 8.071 8.127 16,868,618 +0.06(+0.70%)
Dec 11, 2009 8.109 8.140 8.001 8.071 26,445,802 +0.16(+1.99%)
Dec 10, 2009 7.983 8.064 7.894 7.913 20,425,882 -0.01(-0.16%)
Dec 09, 2009 7.932 7.964 7.844 7.926 22,025,078 +0.03(+0.32%)
Dec 08, 2009 8.039 8.058 7.894 7.901 30,457,588 -0.11(-1.34%)
Dec 07, 2009 7.901 8.064 7.894 8.008 31,746,186 +0.01(+0.08%)
Dec 04, 2009 8.090 8.178 7.894 8.001 37,475,060 -0.03(-0.39%)
Dec 03, 2009 8.146 8.190 7.970 8.033 31,018,560 -0.12(-1.47%)
Dec 02, 2009 8.354 8.373 8.046 8.153 48,745,220 -0.30(-3.50%)
Dec 01, 2009 8.543 8.568 8.354 8.449 23,096,204 +0.09(+1.13%)
Nov 30, 2009 8.323 8.379 8.247 8.354 26,228,596 +0.03(+0.38%)
Nov 27, 2009 8.178 8.411 8.165 8.323 12,885,743 -0.20(-2.37%)
Nov 25, 2009 8.493 8.557 8.455 8.524 20,123,032 +0.12(+1.42%)
Nov 24, 2009 8.442 8.461 8.329 8.405 26,292,122 -0.06(-0.67%)
Nov 23, 2009 8.493 8.556 8.442 8.461 17,067,934 +0.06(+0.75%)
Nov 20, 2009 8.310 8.405 8.304 8.398 14,964,111 -0.18(-2.06%)
Nov 19, 2009 8.613 8.619 8.449 8.575 21,194,298 -0.20(-2.30%)
Nov 18, 2009 8.619 8.846 8.726 8.776 41,665,648 +0.16(+1.83%)
Nov 17, 2009 8.594 8.650 8.512 8.619 17,062,408 -0.06(-0.65%)
Nov 16, 2009 8.644 8.726 8.625 8.676 24,447,102 +0.08(+0.88%)
Nov 13, 2009 8.550 8.613 8.480 8.600 30,736,786 +0.12(+1.41%)
Nov 12, 2009 8.650 8.682 8.424 8.480 27,919,164 -0.16(-1.82%)
Nov 11, 2009 8.701 8.783 8.591 8.638 29,921,584 +0.16(+1.93%)
Nov 10, 2009 8.480 8.512 8.348 8.474 42,370,312 -0.08(-0.88%)
Nov 09, 2009 8.581 8.694 8.499 8.550 37,135,536 +0.23(+2.73%)
Nov 06, 2009 8.228 8.342 8.216 8.323 34,360,256 +0.13(+1.54%)
Nov 05, 2009 8.285 8.323 8.172 8.197 28,105,598 +0.04(+0.46%)
Nov 04, 2009 8.253 8.291 8.140 8.159 36,708,968 +0.09(+1.09%)
Nov 03, 2009 8.033 8.074 7.926 8.071 28,654,916 +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.