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: 7:00 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 (%)
Dec 31, 2008 9.027 9.313 9.027 9.114 18,378,238 -0.10(-1.08%)
Dec 30, 2008 8.951 9.231 8.881 9.214 16,051,132 +0.46(+5.20%)
Dec 29, 2008 8.927 8.951 8.670 8.758 13,982,207 -0.27(-3.04%)
Dec 26, 2008 8.793 9.044 8.752 9.032 7,843,506 +0.25(+2.79%)
Dec 24, 2008 8.770 8.869 8.688 8.787 4,854,351 -0.08(-0.92%)
Dec 23, 2008 9.015 9.190 8.822 8.869 21,793,064 -0.08(-0.85%)
Dec 22, 2008 9.073 9.108 8.834 8.945 20,375,610 -0.22(-2.42%)
Dec 19, 2008 9.441 9.465 9.021 9.167 23,151,752 -0.09(-1.01%)
Dec 18, 2008 9.687 9.687 9.155 9.260 29,312,916 -0.39(-4.00%)
Dec 17, 2008 9.430 9.774 9.360 9.646 29,351,876 +0.12(+1.23%)
Dec 16, 2008 9.167 9.552 9.068 9.529 39,058,032 +0.58(+6.53%)
Dec 15, 2008 9.056 9.085 8.781 8.945 24,312,802 -0.04(-0.39%)
Dec 12, 2008 8.746 9.037 8.676 8.980 0 +0.09(+0.99%)
Dec 11, 2008 8.927 9.149 8.770 8.892 29,810,186 +0.00(+0.00%)
Dec 10, 2008 8.793 9.032 8.688 8.892 32,294,268 +0.34(+3.96%)
Dec 09, 2008 8.571 8.740 8.443 8.553 35,586,888 +0.18(+2.09%)
Dec 08, 2008 8.168 8.448 8.121 8.378 39,547,428 +0.56(+7.09%)
Dec 05, 2008 7.864 7.900 7.518 7.823 0 -0.26(-3.18%)
Dec 04, 2008 8.022 8.308 7.899 8.080 32,625,116 +0.31(+3.98%)
Dec 03, 2008 7.572 7.876 7.537 7.770 45,135,948 -0.20(-2.49%)
Dec 02, 2008 7.841 8.115 7.741 7.969 35,767,812 +0.33(+4.28%)
Dec 01, 2008 7.899 7.934 7.624 7.642 23,020,220 -0.64(-7.69%)
Nov 28, 2008 8.220 8.355 8.133 8.279 12,667,181 -0.26(-3.08%)
Nov 26, 2008 8.238 8.565 8.203 8.542 26,267,546 +0.25(+3.03%)
Nov 25, 2008 8.372 8.396 8.063 8.290 47,017,012 +0.27(+3.43%)
Nov 24, 2008 7.642 8.179 7.578 8.016 32,489,662 +0.46(+6.11%)
Nov 21, 2008 7.659 7.690 7.058 7.554 38,911,364 +0.34(+4.70%)
Nov 20, 2008 7.619 7.870 7.093 7.215 36,271,928 -0.37(-4.85%)
Nov 19, 2008 8.004 8.209 7.519 7.584 59,083,128 -0.20(-2.55%)
Nov 18, 2008 7.589 7.887 7.467 7.782 33,298,996 +0.39(+5.21%)
Nov 17, 2008 7.513 7.683 7.326 7.397 37,156,840 +0.04(+0.56%)
Nov 14, 2008 7.262 7.683 7.139 7.356 0 -0.91(-11.02%)
Nov 13, 2008 7.554 8.279 7.291 8.267 48,083,288 +0.84(+11.24%)
Nov 12, 2008 7.788 7.852 7.332 7.432 42,813,896 -0.66(-8.16%)
Nov 11, 2008 8.454 8.495 7.870 8.092 36,624,284 -0.58(-6.73%)
Nov 10, 2008 9.290 9.290 8.559 8.676 32,043,758 -0.26(-2.94%)
Nov 07, 2008 8.688 9.027 8.612 8.939 31,492,388 +0.34(+4.01%)
Nov 06, 2008 9.225 9.342 8.477 8.594 31,689,372 -0.82(-8.75%)
Nov 05, 2008 9.640 9.850 9.377 9.418 29,619,348 -0.36(-3.70%)
Nov 04, 2008 9.757 9.961 9.558 9.780 29,703,526 +0.54(+5.82%)
Nov 03, 2008 9.173 9.377 9.132 9.243 27,862,188 +0.37(+4.22%)
Oct 31, 2008 9.237 9.260 8.770 8.869 59,854,204 -0.83(-8.55%)
Oct 30, 2008 9.798 9.845 9.348 9.698 36,480,864 +0.53(+5.80%)
Oct 29, 2008 9.307 9.623 9.085 9.167 37,389,668 -0.19(-2.00%)
Oct 28, 2008 8.664 9.383 8.250 9.354 60,966,320 +0.74(+8.62%)
Oct 27, 2008 8.536 9.114 8.524 8.612 35,431,240 -0.41(-4.53%)
Oct 24, 2008 8.314 9.453 8.290 9.021 33,615,832 -0.29(-3.14%)
Oct 23, 2008 8.980 9.500 8.799 9.313 32,573,938 +0.36(+4.05%)
Oct 22, 2008 9.476 9.523 8.676 8.951 28,539,116 -0.95(-9.62%)
Oct 21, 2008 9.991 10.22 9.868 9.903 43,787,880 -0.58(-5.57%)
Oct 20, 2008 10.47 10.57 10.18 10.49 41,273,088 +0.65(+6.65%)
Oct 17, 2008 9.494 10.19 9.383 9.833 0 +0.15(+1.57%)
Oct 16, 2008 9.219 9.804 8.588 9.681 71,389,648 +0.85(+9.66%)
Oct 15, 2008 9.698 9.798 8.764 8.828 66,397,748 -1.30(-12.86%)
Oct 14, 2008 10.53 10.57 9.903 10.13 55,792,988 +0.13(+1.28%)
Oct 13, 2008 9.552 10.24 9.348 10.00 45,003,380 +0.81(+8.84%)
Oct 10, 2008 8.851 9.827 8.647 9.190 0 -0.27(-2.90%)
Oct 09, 2008 10.12 10.16 9.272 9.465 36,934,044 -0.24(-2.47%)
Oct 08, 2008 9.681 10.24 9.552 9.704 58,705,148 -0.05(-0.48%)
Oct 07, 2008 10.20 10.29 9.751 9.751 48,850,224 -0.01(-0.06%)
Oct 06, 2008 9.903 9.921 9.196 9.757 57,815,976 -0.61(-5.92%)
Oct 03, 2008 10.44 10.79 10.37 10.37 0 +0.15(+1.43%)
Oct 02, 2008 10.42 10.45 10.07 10.22 31,816,264 -0.58(-5.41%)
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.