Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 5.457 5.638 5.387 5.469 0 -0.09(-1.68%)
Feb 26, 2009 5.743 5.778 5.533 5.562 40,170,516 -0.22(-3.84%)
Feb 25, 2009 5.819 5.895 5.638 5.784 34,466,656 -0.15(-2.46%)
Feb 24, 2009 5.796 5.942 5.708 5.930 51,520,932 +0.08(+1.30%)
Feb 23, 2009 6.111 6.111 5.831 5.854 31,638,354 -0.19(-3.19%)
Feb 20, 2009 6.000 6.140 5.895 6.047 45,763,340 -0.17(-2.73%)
Feb 19, 2009 6.450 6.468 6.181 6.216 40,990,360 -0.23(-3.54%)
Feb 18, 2009 6.649 6.655 6.374 6.444 48,728,680 -0.06(-0.90%)
Feb 17, 2009 6.631 6.660 6.462 6.503 52,119,240 -0.54(-7.71%)
Feb 13, 2009 7.210 7.309 7.005 7.046 45,609,028 -0.22(-3.05%)
Feb 12, 2009 7.099 7.274 7.028 7.268 35,674,708 +0.02(+0.24%)
Feb 11, 2009 7.367 7.402 7.110 7.250 41,326,984 -0.08(-1.04%)
Feb 10, 2009 7.508 7.589 7.291 7.326 50,055,576 -0.40(-5.14%)
Feb 09, 2009 7.829 7.864 7.689 7.724 28,050,650 -0.06(-0.83%)
Feb 06, 2009 7.613 7.911 7.613 7.788 65,088,984 +0.16(+2.15%)
Feb 05, 2009 7.356 7.755 7.297 7.624 84,095,816 +0.19(+2.59%)
Feb 04, 2009 7.291 7.572 7.256 7.432 51,353,592 +0.11(+1.52%)
Feb 03, 2009 7.069 7.367 6.988 7.321 53,320,988 +0.29(+4.16%)
Feb 02, 2009 7.087 7.198 6.964 7.028 40,867,884 -0.14(-1.96%)
Jan 30, 2009 7.245 7.309 7.116 7.169 0 +0.02(+0.33%)
Jan 29, 2009 7.350 7.385 7.087 7.145 32,302,258 -0.44(-5.78%)
Jan 28, 2009 7.683 7.735 7.461 7.584 43,315,772 +0.25(+3.34%)
Jan 27, 2009 7.332 7.445 7.239 7.338 32,657,924 +0.39(+5.55%)
Jan 26, 2009 7.180 7.233 6.853 6.953 42,521,268 -0.18(-2.46%)
Jan 23, 2009 6.894 7.250 6.865 7.128 45,818,716 -0.06(-0.81%)
Jan 22, 2009 7.017 7.274 6.941 7.186 99,335,856 -0.82(-10.28%)
Jan 21, 2009 7.706 8.045 7.584 8.010 37,901,184 +0.45(+5.95%)
Jan 20, 2009 7.987 7.998 7.560 7.560 38,852,892 -0.63(-7.64%)
Jan 16, 2009 8.337 8.378 8.080 8.185 45,384,964 -0.02(-0.28%)
Jan 15, 2009 7.998 8.279 7.741 8.209 39,454,196 +0.33(+4.15%)
Jan 14, 2009 7.992 8.092 7.829 7.881 51,188,416 -0.48(-5.73%)
Jan 13, 2009 8.425 8.565 8.203 8.361 33,024,416 -0.26(-2.98%)
Jan 12, 2009 8.910 8.921 8.548 8.618 27,998,854 -0.27(-3.02%)
Jan 09, 2009 9.015 9.103 8.810 8.886 29,333,076 -0.09(-1.04%)
Jan 08, 2009 8.951 9.003 8.705 8.980 28,807,712 -0.17(-1.85%)
Jan 07, 2009 9.243 9.371 9.038 9.149 34,026,536 -0.32(-3.39%)
Jan 06, 2009 9.365 9.570 9.266 9.471 18,312,456 +0.17(+1.82%)
Jan 05, 2009 9.301 9.447 9.155 9.301 20,818,736 -0.04(-0.38%)
Jan 02, 2009 9.097 9.371 9.021 9.336 0 +0.22(+2.44%)
Jan 01, 2009 9.027 9.313 9.027 9.114 0 +0.00(+0.00%)
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%)
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.