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

Nokia Corp ADR (NY: NOK )

3.650 +0.010 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2010 5.316 5.406 5.283 5.303 5,651 +0.08(+1.62%)
Jun 29, 2010 5.349 5.349 5.205 5.218 55,488 -0.15(-2.79%)
Jun 25, 2010 5.368 5.433 5.349 5.368 48,945,324 -0.10(-1.79%)
Jun 24, 2010 5.531 5.550 5.407 5.466 617 -0.12(-2.10%)
Jun 23, 2010 5.550 5.654 5.511 5.583 40,809,952 +0.05(+0.94%)
Jun 22, 2010 5.596 5.654 5.531 5.531 11,757 -0.13(-2.30%)
Jun 21, 2010 5.771 5.784 5.648 5.661 32,294,138 -0.13(-2.25%)
Jun 18, 2010 5.791 5.837 5.778 5.791 29,331,718 -0.06(-1.00%)
Jun 17, 2010 5.739 5.869 5.693 5.850 2,382 +0.14(+2.51%)
Jun 16, 2010 5.700 5.850 5.693 5.706 203,051,760 -0.68(-10.69%)
Jun 15, 2010 6.344 6.448 6.292 6.390 1,283 +0.25(+4.03%)
Jun 14, 2010 6.272 6.279 6.116 6.142 52,220,916 -0.07(-1.05%)
Jun 11, 2010 6.097 6.220 6.084 6.207 33,458,936 +0.05(+0.74%)
Jun 10, 2010 6.110 6.188 6.058 6.162 1,075 +0.20(+3.38%)
Jun 09, 2010 6.019 6.142 5.921 5.960 89,383,552 -0.36(-5.66%)
Jun 08, 2010 6.110 6.318 6.038 6.318 1,536 +0.25(+4.07%)
Jun 07, 2010 6.233 6.253 6.064 6.071 56,403,420 -0.16(-2.61%)
Jun 04, 2010 6.233 6.435 6.207 6.233 52,557,908 -0.34(-5.15%)
Jun 03, 2010 6.669 6.676 6.526 6.572 27,297,450 -0.03(-0.49%)
Jun 02, 2010 6.526 6.617 6.468 6.604 14,707 +0.08(+1.30%)
Jun 01, 2010 6.539 6.682 6.507 6.520 768 -0.07(-0.99%)
May 28, 2010 6.585 6.728 6.520 6.585 48,783,292 -0.14(-2.03%)
May 27, 2010 6.643 6.734 6.526 6.721 54,332,640 +0.25(+3.82%)
May 26, 2010 6.676 6.754 6.442 6.474 1,536 -0.18(-2.74%)
May 25, 2010 6.520 6.656 6.272 6.656 207,995 +0.14(+2.10%)
May 24, 2010 6.455 6.572 6.416 6.520 64,529,976 -0.03(-0.50%)
May 21, 2010 6.526 6.660 6.377 6.552 50,359,888 +0.03(+0.40%)
May 20, 2010 6.455 6.611 6.409 6.526 6,915 -0.12(-1.76%)
May 19, 2010 6.552 6.663 6.461 6.643 58,181,372 +0.01(+0.20%)
May 18, 2010 6.910 6.936 6.565 6.630 1,383 -0.14(-2.11%)
May 17, 2010 6.747 6.800 6.572 6.773 40,880,060 +0.08(+1.26%)
May 14, 2010 6.689 6.839 6.604 6.689 57,523,400 -0.25(-3.66%)
May 13, 2010 7.073 7.138 6.917 6.943 51,232,508 -0.26(-3.61%)
May 12, 2010 7.203 7.248 7.105 7.203 37,801,768 +0.07(+0.91%)
May 11, 2010 7.203 7.229 7.105 7.138 768 -0.17(-2.32%)
May 10, 2010 7.248 7.327 7.222 7.307 59,437,540 +0.31(+4.47%)
May 07, 2010 6.936 7.131 6.780 6.995 92,762,784 +0.01(+0.16%)
May 06, 2010 6.990 7.183 6.610 6.983 14,828 -0.28(-3.86%)
May 05, 2010 7.270 7.351 7.226 7.263 36,261,868 -0.08(-1.10%)
May 04, 2010 7.413 7.537 7.313 7.344 12,951 -0.19(-2.56%)
May 03, 2010 7.606 7.643 7.494 7.537 27,760,790 -0.03(-0.41%)
Apr 30, 2010 7.562 7.618 7.481 7.568 55,037,672 +0.06(+0.83%)
Apr 29, 2010 7.531 7.550 7.487 7.506 51,181,168 +0.03(+0.42%)
Apr 28, 2010 7.550 7.568 7.425 7.475 56,761,644 -0.07(-0.99%)
Apr 27, 2010 7.649 7.774 7.531 7.550 48,301 -0.20(-2.57%)
Apr 26, 2010 7.755 7.789 7.680 7.749 72,248,448 -0.19(-2.43%)
Apr 23, 2010 7.904 7.942 7.824 7.942 80,750,984 -0.14(-1.77%)
Apr 22, 2010 7.917 8.191 7.855 8.085 259,568,448 -1.22(-13.11%)
Apr 21, 2010 9.442 9.535 9.124 9.305 80,530 -0.14(-1.45%)
Apr 20, 2010 9.579 9.597 9.423 9.442 115,244 +0.01(+0.13%)
Apr 19, 2010 9.299 9.454 9.286 9.429 32,561,020 +0.13(+1.41%)
Apr 16, 2010 9.367 9.404 9.187 9.299 47,946,272 -0.20(-2.10%)
Apr 15, 2010 9.573 9.607 9.473 9.498 34,877,920 -0.13(-1.36%)
Apr 14, 2010 9.585 9.629 9.473 9.629 39,344,436 +0.22(+2.31%)
Apr 13, 2010 9.454 9.467 9.342 9.411 39,663,568 +0.01(+0.13%)
Apr 12, 2010 9.498 9.498 9.336 9.398 76,962,472 +0.06(+0.60%)
Apr 09, 2010 9.361 9.523 9.292 9.342 56,774,948 -0.04(-0.46%)
Apr 08, 2010 9.504 9.554 9.336 9.386 58,896,064 -0.26(-2.65%)
Apr 07, 2010 9.753 9.773 9.585 9.641 30,775,898 -0.04(-0.45%)
Apr 06, 2010 9.622 9.691 9.591 9.685 17,364,770 -0.02(-0.19%)
Apr 05, 2010 9.759 9.828 9.672 9.703 17,039,018 -0.02(-0.19%)
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.