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: 4:10 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 (%)
Sep 30, 2005 9.681 9.903 9.675 9.880 34,434,104 +0.26(+2.73%)
Sep 29, 2005 9.488 9.634 9.459 9.617 12,824,214 +0.08(+0.86%)
Sep 28, 2005 9.535 9.552 9.459 9.535 15,354,653 +0.01(+0.06%)
Sep 27, 2005 9.564 9.593 9.495 9.529 21,794,916 -0.17(-1.75%)
Sep 26, 2005 9.558 9.698 9.552 9.698 16,425,263 +0.18(+1.84%)
Sep 23, 2005 9.523 9.541 9.406 9.523 16,033,648 -0.04(-0.37%)
Sep 22, 2005 9.512 9.576 9.488 9.558 14,581,007 +0.01(+0.06%)
Sep 21, 2005 9.605 9.634 9.523 9.552 16,075,240 -0.05(-0.49%)
Sep 20, 2005 9.599 9.728 9.582 9.599 14,864,963 -0.03(-0.30%)
Sep 19, 2005 9.617 9.652 9.587 9.628 10,342,213 -0.08(-0.78%)
Sep 16, 2005 9.704 9.710 9.617 9.704 12,572,265 +0.00(+0.00%)
Sep 15, 2005 9.734 9.769 9.687 9.704 10,639,519 -0.10(-1.01%)
Sep 14, 2005 9.786 9.856 9.769 9.804 23,488,380 -0.02(-0.18%)
Sep 13, 2005 9.769 9.862 9.716 9.821 54,057,848 +0.43(+4.60%)
Sep 12, 2005 9.342 9.401 9.325 9.389 12,057,414 -0.08(-0.86%)
Sep 09, 2005 9.406 9.506 9.406 9.471 15,308,098 +0.16(+1.76%)
Sep 08, 2005 9.360 9.377 9.290 9.307 12,142,823 -0.11(-1.18%)
Sep 07, 2005 9.377 9.430 9.325 9.418 12,638,162 -0.02(-0.19%)
Sep 06, 2005 9.436 9.436 9.336 9.436 11,041,918 +0.15(+1.64%)
Sep 02, 2005 9.260 9.330 9.231 9.284 6,494,007 +0.02(+0.19%)
Sep 01, 2005 9.272 9.301 9.231 9.266 11,917,233 +0.05(+0.57%)
Aug 31, 2005 9.068 9.225 9.038 9.214 11,272,471 +0.11(+1.22%)
Aug 30, 2005 9.091 9.103 9.032 9.103 6,915,062 +0.01(+0.13%)
Aug 29, 2005 9.038 9.103 9.021 9.091 4,897,249 +0.04(+0.39%)
Aug 26, 2005 9.108 9.114 9.015 9.056 8,665,694 -0.06(-0.70%)
Aug 25, 2005 9.091 9.132 9.073 9.120 14,068,381 +0.04(+0.39%)
Aug 24, 2005 9.138 9.190 9.056 9.085 22,000,480 -0.08(-0.83%)
Aug 23, 2005 9.225 9.231 9.097 9.161 9,924,923 -0.04(-0.38%)
Aug 22, 2005 9.214 9.249 9.126 9.196 9,906,438 +0.05(+0.51%)
Aug 19, 2005 9.167 9.202 9.143 9.149 9,301,214 -0.02(-0.19%)
Aug 18, 2005 9.114 9.184 9.091 9.167 11,290,101 -0.06(-0.63%)
Aug 17, 2005 9.184 9.260 9.167 9.225 14,943,697 -0.06(-0.69%)
Aug 16, 2005 9.465 9.465 9.272 9.290 17,895,534 -0.15(-1.61%)
Aug 15, 2005 9.430 9.465 9.348 9.441 12,234,394 -0.02(-0.25%)
Aug 12, 2005 9.541 9.593 9.436 9.465 14,572,963 -0.13(-1.40%)
Aug 11, 2005 9.541 9.605 9.506 9.599 12,693,789 +0.08(+0.86%)
Aug 10, 2005 9.611 9.698 9.506 9.517 23,927,920 -0.01(-0.12%)
Aug 09, 2005 9.576 9.593 9.494 9.529 16,584,614 +0.13(+1.43%)
Aug 08, 2005 9.506 9.535 9.395 9.395 16,217,817 +0.08(+0.88%)
Aug 05, 2005 9.424 9.436 9.290 9.313 9,344,860 -0.06(-0.69%)
Aug 04, 2005 9.377 9.447 9.319 9.377 17,178,370 -0.09(-0.93%)
Aug 03, 2005 9.389 9.494 9.377 9.465 11,314,577 +0.08(+0.81%)
Aug 02, 2005 9.395 9.430 9.360 9.389 14,946,606 +0.08(+0.88%)
Aug 01, 2005 9.290 9.319 9.231 9.307 13,021,220 -0.01(-0.13%)
Jul 29, 2005 9.319 9.360 9.260 9.319 13,390,242 -0.06(-0.68%)
Jul 28, 2005 9.342 9.447 9.319 9.383 21,810,664 +0.11(+1.20%)
Jul 27, 2005 9.243 9.295 9.196 9.272 25,625,322 +0.13(+1.41%)
Jul 26, 2005 9.062 9.161 8.992 9.143 29,837,756 +0.27(+3.10%)
Jul 25, 2005 9.003 9.009 8.863 8.869 36,598,432 -0.22(-2.44%)
Jul 22, 2005 9.237 9.266 9.085 9.091 30,655,220 -0.13(-1.39%)
Jul 21, 2005 9.383 9.389 9.196 9.219 138,217,728 -1.22(-11.65%)
Jul 20, 2005 10.28 10.48 10.25 10.43 24,355,138 -0.10(-0.94%)
Jul 19, 2005 10.41 10.56 10.38 10.53 14,801,633 +0.13(+1.24%)
Jul 18, 2005 10.40 10.48 10.35 10.41 11,643,376 -0.09(-0.84%)
Jul 15, 2005 10.37 10.53 10.32 10.49 14,234,578 +0.01(+0.11%)
Jul 14, 2005 10.50 10.56 10.45 10.48 23,982,692 +0.10(+0.96%)
Jul 13, 2005 10.31 10.41 10.30 10.38 11,700,031 +0.08(+0.74%)
Jul 12, 2005 10.28 10.37 10.17 10.31 13,258,106 +0.08(+0.80%)
Jul 11, 2005 10.14 10.25 10.14 10.22 15,204,374 +0.21(+2.10%)
Jul 08, 2005 9.827 10.03 9.815 10.01 12,206,153 +0.22(+2.27%)
Jul 07, 2005 9.634 9.804 9.628 9.792 16,126,246 -0.05(-0.48%)
Jul 06, 2005 9.897 9.909 9.815 9.839 15,433,901 +0.02(+0.24%)
Jul 05, 2005 9.669 9.833 9.628 9.815 16,454,190 +0.10(+1.02%)
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.