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

Nokia Corp ADR (NY: NOK )

3.630 -0.020 (-0.55%)
Streaming Delayed Price Updated: 11:18 AM EDT, Apr 25, 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 (%)
Jun 30, 2009 9.429 9.429 9.025 9.075 39,702,584 -0.27(-2.86%)
Jun 29, 2009 9.367 9.404 9.280 9.342 23,483,962 +0.12(+1.28%)
Jun 26, 2009 9.274 9.336 9.199 9.224 21,047,098 +0.08(+0.88%)
Jun 25, 2009 9.025 9.162 8.919 9.143 26,596,934 +0.04(+0.48%)
Jun 24, 2009 9.187 9.292 9.037 9.099 30,110,198 +0.10(+1.11%)
Jun 23, 2009 9.043 9.050 8.813 9.000 29,965,066 +0.24(+2.70%)
Jun 22, 2009 9.006 9.019 8.720 8.763 25,636,390 -0.37(-4.02%)
Jun 19, 2009 9.174 9.268 8.938 9.131 36,429,940 -0.09(-1.01%)
Jun 18, 2009 9.205 9.342 9.099 9.224 23,551,886 +0.01(+0.07%)
Jun 17, 2009 9.274 9.305 9.043 9.218 22,906,728 +0.01(+0.14%)
Jun 16, 2009 9.442 9.460 9.162 9.205 25,092,794 -0.11(-1.14%)
Jun 15, 2009 9.510 9.529 9.187 9.311 26,060,908 -0.45(-4.59%)
Jun 12, 2009 9.765 9.765 9.554 9.759 25,169,866 -0.17(-1.75%)
Jun 11, 2009 9.853 10.05 9.834 9.934 21,303,478 +0.03(+0.31%)
Jun 10, 2009 10.06 10.07 9.784 9.902 27,485,256 +0.04(+0.38%)
Jun 09, 2009 9.877 9.965 9.747 9.865 33,806,816 +0.34(+3.59%)
Jun 08, 2009 9.417 9.604 9.317 9.523 19,539,822 +0.05(+0.53%)
Jun 05, 2009 9.703 9.722 9.386 9.473 26,287,778 -0.07(-0.78%)
Jun 04, 2009 9.641 9.709 9.423 9.548 24,699,744 +0.02(+0.26%)
Jun 03, 2009 9.790 9.821 9.423 9.523 52,963,120 -0.53(-5.26%)
Jun 02, 2009 10.21 10.32 10.02 10.05 52,390,988 -0.01(-0.12%)
Jun 01, 2009 9.927 10.22 9.818 10.06 28,246,496 +0.54(+5.69%)
May 29, 2009 9.722 9.728 9.411 9.523 24,755,614 -0.06(-0.58%)
May 28, 2009 9.573 9.635 9.305 9.579 24,975,398 +0.24(+2.60%)
May 27, 2009 9.448 9.535 9.199 9.336 27,807,590 +0.07(+0.81%)
May 26, 2009 8.981 9.418 8.969 9.261 28,067,056 +0.14(+1.50%)
May 22, 2009 9.429 9.429 9.110 9.124 24,465,554 -0.17(-1.87%)
May 21, 2009 9.224 9.299 9.056 9.299 29,770,600 -0.14(-1.52%)
May 20, 2009 9.678 9.741 9.398 9.442 32,822,392 -0.03(-0.33%)
May 19, 2009 9.355 9.563 9.255 9.473 26,871,038 +0.37(+4.03%)
May 18, 2009 8.900 9.118 8.900 9.106 27,201,934 +0.33(+3.76%)
May 15, 2009 8.900 9.012 8.689 8.776 28,597,310 +0.16(+1.88%)
May 14, 2009 8.434 8.714 8.427 8.614 16,812,578 +0.20(+2.37%)
May 13, 2009 8.639 8.658 8.353 8.415 39,670,672 -0.27(-3.15%)
May 12, 2009 8.894 8.907 8.533 8.689 25,486,122 -0.23(-2.58%)
May 11, 2009 8.894 8.987 8.770 8.919 15,010,390 -0.26(-2.85%)
May 08, 2009 9.199 9.286 8.851 9.180 24,182,760 +0.26(+2.86%)
May 07, 2009 9.529 9.554 8.900 8.925 21,022,942 -0.52(-5.53%)
May 06, 2009 9.579 9.579 9.221 9.448 16,744,480 +0.28(+3.05%)
May 05, 2009 9.548 9.582 9.137 9.168 36,738,492 -0.43(-4.47%)
May 04, 2009 9.180 9.597 9.162 9.597 26,598,588 +0.70(+7.83%)
May 01, 2009 8.546 8.950 8.546 8.900 17,678,146 +0.10(+1.13%)
Apr 30, 2009 8.907 9.031 8.633 8.801 30,313,680 +0.16(+1.80%)
Apr 29, 2009 8.390 8.757 8.371 8.645 25,247,412 +0.44(+5.39%)
Apr 28, 2009 8.228 8.334 8.147 8.203 31,497,376 -0.19(-2.23%)
Apr 27, 2009 8.465 8.602 8.315 8.390 31,642,726 -0.32(-3.71%)
Apr 24, 2009 8.838 8.913 8.664 8.714 45,208,492 -0.50(-5.41%)
Apr 23, 2009 9.336 9.355 9.037 9.212 26,479,324 +0.11(+1.16%)
Apr 22, 2009 9.019 9.311 8.994 9.106 26,546,030 -0.16(-1.75%)
Apr 21, 2009 8.907 9.286 8.882 9.268 27,682,040 +0.33(+3.69%)
Apr 20, 2009 9.193 9.199 8.925 8.938 30,102,652 -0.38(-4.07%)
Apr 17, 2009 9.230 9.417 9.149 9.317 31,541,270 +0.06(+0.60%)
Apr 16, 2009 9.286 9.299 8.944 9.261 73,827,072 +0.95(+11.38%)
Apr 15, 2009 8.297 8.427 8.091 8.315 43,006,440 -0.27(-3.19%)
Apr 14, 2009 8.527 8.763 8.465 8.589 23,686,264 -0.14(-1.64%)
Apr 13, 2009 8.365 8.795 8.365 8.732 22,611,942 +0.14(+1.67%)
Apr 09, 2009 8.440 8.595 8.402 8.589 30,719,448 +0.34(+4.07%)
Apr 08, 2009 7.973 8.284 7.948 8.253 32,234,278 +0.39(+4.91%)
Apr 07, 2009 7.792 7.911 7.755 7.867 25,803,684 -0.40(-4.89%)
Apr 06, 2009 8.122 8.297 8.048 8.272 29,717,424 +0.08(+0.99%)
Apr 03, 2009 8.097 8.203 7.873 8.191 22,690,964 -0.01(-0.15%)
Apr 02, 2009 7.954 8.477 7.904 8.203 47,039,456 +0.67(+8.84%)
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.