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

Nokia Corp ADR (NY: NOK )

4.280 +0.030 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Aug 31, 2010 5.416 5.451 5.372 5.422 8,908 -0.02(-0.29%)
Aug 30, 2010 5.461 5.492 5.429 5.438 13,787,211 -0.05(-0.98%)
Aug 27, 2010 5.492 5.511 5.391 5.492 28,367,100 -0.04(-0.69%)
Aug 26, 2010 5.543 5.594 5.499 5.530 17,482,906 +0.01(+0.11%)
Aug 25, 2010 5.461 5.543 5.435 5.524 315 -0.03(-0.57%)
Aug 24, 2010 5.575 5.600 5.492 5.556 54,991 -0.10(-1.68%)
Aug 23, 2010 5.708 5.761 5.651 5.651 20,986,212 -0.11(-1.98%)
Aug 20, 2010 5.752 5.809 5.733 5.765 24,250,844 -0.02(-0.33%)
Aug 19, 2010 5.828 5.828 5.714 5.784 315 +0.10(+1.79%)
Aug 18, 2010 5.689 5.689 5.644 5.683 1,970 +0.03(+0.45%)
Aug 17, 2010 5.670 5.689 5.613 5.657 41,682,720 +0.04(+0.68%)
Aug 16, 2010 5.625 5.651 5.562 5.619 33,855,980 +0.00(+0.00%)
Aug 13, 2010 5.619 5.733 5.619 5.619 24,439,290 -0.13(-2.21%)
Aug 12, 2010 5.644 5.759 5.632 5.746 32,163,448 -0.01(-0.11%)
Aug 11, 2010 5.784 5.816 5.733 5.752 31,950,392 -0.24(-4.02%)
Aug 10, 2010 5.993 6.088 5.943 5.993 157 -0.08(-1.36%)
Aug 09, 2010 6.044 6.095 6.025 6.076 12,547,982 +0.04(+0.63%)
Aug 06, 2010 6.038 6.088 5.981 6.038 26,493,460 -0.08(-1.24%)
Aug 05, 2010 6.031 6.114 6.019 6.114 26,685,876 +0.05(+0.84%)
Aug 04, 2010 6.120 6.120 6.031 6.063 7,883 -0.08(-1.24%)
Aug 03, 2010 6.165 6.171 6.063 6.139 473 +0.03(+0.52%)
Aug 02, 2010 6.095 6.126 6.038 6.107 40,449,332 +0.08(+1.26%)
Jul 30, 2010 5.841 6.082 5.784 6.031 48,126,060 +0.18(+3.15%)
Jul 29, 2010 5.955 5.987 5.822 5.847 35,108,740 -0.03(-0.43%)
Jul 28, 2010 5.879 5.916 5.847 5.873 24,485,670 -0.04(-0.64%)
Jul 27, 2010 5.981 6.000 5.876 5.911 18,712,676 -0.07(-1.17%)
Jul 26, 2010 5.949 5.993 5.885 5.981 23,821,170 +0.01(+0.11%)
Jul 23, 2010 5.847 6.012 5.809 5.974 44,705,776 +0.16(+2.73%)
Jul 22, 2010 5.841 5.892 5.778 5.816 4,004 +0.22(+3.97%)
Jul 21, 2010 5.752 5.759 5.549 5.594 39,404,368 -0.12(-2.11%)
Jul 20, 2010 5.683 5.733 5.625 5.714 157 +0.12(+2.15%)
Jul 19, 2010 5.632 5.670 5.524 5.594 24,795,916 +0.05(+0.92%)
Jul 16, 2010 5.543 5.638 5.524 5.543 37,704,692 -0.08(-1.35%)
Jul 15, 2010 5.625 5.635 5.530 5.619 45,427,096 +0.16(+3.02%)
Jul 14, 2010 5.397 5.467 5.365 5.454 157 +0.03(+0.47%)
Jul 13, 2010 5.372 5.454 5.353 5.429 4,347 +0.15(+2.76%)
Jul 12, 2010 5.296 5.359 5.264 5.283 32,751,760 -0.10(-1.77%)
Jul 09, 2010 5.378 5.384 5.315 5.378 31,826,376 -0.06(-1.17%)
Jul 08, 2010 5.499 5.518 5.365 5.442 45,655 -0.10(-1.83%)
Jul 07, 2010 5.327 5.603 5.315 5.543 61,852,484 +0.23(+4.30%)
Jul 06, 2010 5.454 5.454 5.264 5.315 1,892 -0.03(-0.59%)
Jul 02, 2010 5.346 5.492 5.277 5.346 46,247,552 +0.04(+0.84%)
Jul 01, 2010 5.346 5.346 5.207 5.302 44,094,920 +0.13(+2.58%)
Jun 30, 2010 5.181 5.269 5.150 5.169 5,797 +0.08(+1.62%)
Jun 29, 2010 5.213 5.213 5.074 5.086 56,929 -0.15(-2.79%)
Jun 25, 2010 5.232 5.296 5.213 5.232 50,215,748 -0.10(-1.79%)
Jun 24, 2010 5.391 5.410 5.270 5.327 633 -0.11(-2.10%)
Jun 23, 2010 5.410 5.511 5.372 5.442 41,869,216 +0.05(+0.94%)
Jun 22, 2010 5.454 5.511 5.391 5.391 12,062 -0.13(-2.30%)
Jun 21, 2010 5.625 5.638 5.505 5.518 33,132,364 -0.13(-2.25%)
Jun 18, 2010 5.644 5.689 5.632 5.644 30,093,052 -0.06(-1.00%)
Jun 17, 2010 5.594 5.721 5.549 5.702 2,443 +0.14(+2.51%)
Jun 16, 2010 5.556 5.702 5.549 5.562 208,322,176 -0.67(-10.69%)
Jun 15, 2010 6.184 6.285 6.133 6.228 1,316 +0.24(+4.03%)
Jun 14, 2010 6.114 6.120 5.962 5.987 53,576,360 -0.06(-1.05%)
Jun 11, 2010 5.943 6.063 5.930 6.050 34,327,396 +0.04(+0.74%)
Jun 10, 2010 5.955 6.031 5.904 6.006 1,103 +0.20(+3.38%)
Jun 09, 2010 5.866 5.987 5.771 5.809 91,703,592 -0.35(-5.66%)
Jun 08, 2010 5.955 6.158 5.885 6.158 1,576 +0.24(+4.07%)
Jun 07, 2010 6.076 6.095 5.911 5.917 57,867,424 -0.16(-2.61%)
Jun 04, 2010 6.076 6.272 6.050 6.076 53,922,100 -0.33(-5.15%)
Jun 03, 2010 6.501 6.507 6.361 6.406 28,005,982 -0.03(-0.49%)
Jun 02, 2010 6.361 6.450 6.304 6.437 15,089 +0.08(+1.30%)
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.