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

Nokia Corp ADR (NY: NOK )

4.710 -0.070 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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, 2009 7.795 7.795 7.795 7.795 14,337,837 -0.04(-0.54%)
Dec 30, 2009 7.710 7.844 7.692 7.838 24,722,718 +0.11(+1.41%)
Dec 29, 2009 7.722 7.783 7.668 7.728 18,491,676 +0.02(+0.31%)
Dec 28, 2009 7.674 7.704 7.607 7.704 14,981,763 -0.05(-0.63%)
Dec 24, 2009 7.607 7.765 7.595 7.753 7,500,577 +0.07(+0.87%)
Dec 23, 2009 7.704 7.722 7.650 7.686 10,544,778 +0.02(+0.32%)
Dec 22, 2009 7.583 7.674 7.577 7.662 20,586,846 +0.15(+1.94%)
Dec 21, 2009 7.480 7.577 7.365 7.516 38,372,748 -0.04(-0.48%)
Dec 18, 2009 7.607 7.643 7.462 7.552 25,294,270 +0.02(+0.24%)
Dec 17, 2009 7.601 7.619 7.522 7.534 19,287,318 -0.22(-2.82%)
Dec 16, 2009 7.753 7.807 7.722 7.753 21,287,796 +0.03(+0.39%)
Dec 15, 2009 7.716 7.777 7.686 7.722 18,118,468 -0.10(-1.32%)
Dec 14, 2009 7.797 7.850 7.771 7.825 17,519,528 +0.05(+0.70%)
Dec 11, 2009 7.807 7.838 7.704 7.771 27,466,268 +0.15(+1.99%)
Dec 10, 2009 7.686 7.765 7.601 7.619 21,214,058 -0.01(-0.16%)
Dec 09, 2009 7.637 7.668 7.552 7.631 22,874,962 +0.02(+0.32%)
Dec 08, 2009 7.741 7.759 7.601 7.607 31,632,858 -0.10(-1.34%)
Dec 07, 2009 7.607 7.765 7.601 7.710 32,971,180 +0.01(+0.08%)
Dec 04, 2009 7.789 7.874 7.601 7.704 38,921,116 -0.03(-0.39%)
Dec 03, 2009 7.844 7.886 7.674 7.734 32,215,478 -0.12(-1.47%)
Dec 02, 2009 8.044 8.062 7.747 7.850 50,626,156 -0.29(-3.50%)
Dec 01, 2009 8.226 8.250 8.044 8.135 23,987,420 +0.09(+1.13%)
Nov 30, 2009 8.014 8.068 7.941 8.044 27,240,682 +0.03(+0.38%)
Nov 27, 2009 7.874 8.098 7.862 8.014 13,382,966 -0.19(-2.37%)
Nov 25, 2009 8.177 8.239 8.141 8.208 20,899,520 +0.12(+1.42%)
Nov 24, 2009 8.129 8.147 8.020 8.092 27,306,658 -0.05(-0.67%)
Nov 23, 2009 8.177 8.238 8.129 8.147 17,726,536 +0.06(+0.75%)
Nov 20, 2009 8.001 8.092 7.995 8.086 15,541,533 -0.17(-2.06%)
Nov 19, 2009 8.293 8.299 8.135 8.256 22,012,124 -0.19(-2.30%)
Nov 18, 2009 8.299 8.517 8.402 8.450 43,273,404 +0.15(+1.83%)
Nov 17, 2009 8.274 8.329 8.196 8.299 17,720,796 -0.05(-0.65%)
Nov 16, 2009 8.323 8.402 8.305 8.353 25,390,446 +0.07(+0.88%)
Nov 13, 2009 8.232 8.293 8.165 8.280 31,922,830 +0.12(+1.41%)
Nov 12, 2009 8.329 8.359 8.111 8.165 28,996,484 -0.15(-1.82%)
Nov 11, 2009 8.377 8.456 8.271 8.317 31,076,172 +0.16(+1.93%)
Nov 10, 2009 8.165 8.196 8.038 8.159 44,005,260 -0.07(-0.88%)
Nov 09, 2009 8.262 8.371 8.183 8.232 38,568,488 +0.22(+2.73%)
Nov 06, 2009 7.923 8.032 7.910 8.014 35,686,120 +0.12(+1.54%)
Nov 05, 2009 7.977 8.014 7.868 7.892 29,190,112 +0.04(+0.46%)
Nov 04, 2009 7.947 7.983 7.838 7.856 38,125,460 +0.08(+1.09%)
Nov 03, 2009 7.734 7.774 7.631 7.771 29,760,626 +0.04(+0.47%)
Nov 02, 2009 7.747 7.859 7.619 7.734 39,644,308 +0.08(+1.11%)
Oct 30, 2009 7.935 7.953 7.637 7.650 45,310,572 -0.34(-4.25%)
Oct 29, 2009 7.971 8.014 7.883 7.989 29,415,264 +0.22(+2.89%)
Oct 28, 2009 7.923 7.959 7.747 7.765 40,066,520 -0.13(-1.69%)
Oct 27, 2009 7.995 8.038 7.874 7.898 48,771,564 -0.01(-0.08%)
Oct 26, 2009 8.092 8.244 7.886 7.904 43,961,976 -0.07(-0.84%)
Oct 23, 2009 8.003 8.026 7.923 7.971 35,994,548 -0.11(-1.35%)
Oct 22, 2009 7.965 8.111 7.892 8.080 45,105,488 +0.19(+2.46%)
Oct 21, 2009 8.056 8.135 7.874 7.886 64,554,932 -0.18(-2.18%)
Oct 20, 2009 8.001 8.080 7.959 8.062 48,680,376 -0.08(-1.04%)
Oct 19, 2009 8.105 8.377 8.068 8.147 65,016,656 -0.03(-0.37%)
Oct 16, 2009 8.189 8.208 8.105 8.177 73,829,400 -0.12(-1.46%)
Oct 15, 2009 9.336 8.462 8.226 8.299 148,979,936 -1.04(-11.11%)
Oct 14, 2009 9.336 9.463 9.221 9.336 65,080,820 +0.25(+2.74%)
Oct 13, 2009 8.960 9.166 8.930 9.087 39,353,552 +0.06(+0.67%)
Oct 12, 2009 9.130 9.166 8.984 9.027 30,299,462 +0.12(+1.29%)
Oct 09, 2009 8.930 8.936 8.820 8.911 28,155,844 +0.18(+2.01%)
Oct 08, 2009 8.875 8.881 8.717 8.735 24,320,798 +0.01(+0.14%)
Oct 07, 2009 8.717 8.796 8.663 8.723 22,825,208 -0.02(-0.28%)
Oct 06, 2009 8.705 8.851 8.693 8.748 40,152,748 +0.16(+1.91%)
Oct 05, 2009 8.499 8.632 8.475 8.584 26,261,324 +0.13(+1.51%)
Oct 02, 2009 8.299 8.511 8.274 8.456 37,871,532 -0.08(-0.99%)
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.