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

Nokia Corp ADR (NY: NOK )

4.390 +0.080 (+1.86%)
Streaming Delayed Price Updated: 2:00 PM EDT, Sep 24, 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, 2010 6.412 6.475 6.272 6.361 70,056,976 +0.13(+2.14%)
Sep 29, 2010 6.228 6.241 6.165 6.228 24,899,166 -0.03(-0.41%)
Sep 28, 2010 6.209 6.253 6.126 6.253 1,576 +0.03(+0.51%)
Sep 27, 2010 6.253 6.272 6.168 6.222 50,208,228 -0.16(-2.49%)
Sep 24, 2010 6.291 6.402 6.272 6.380 31,074,846 +0.20(+3.18%)
Sep 23, 2010 6.228 6.304 6.133 6.184 1,576 -0.12(-1.91%)
Sep 22, 2010 6.326 6.361 6.253 6.304 42,459,980 +0.04(+0.71%)
Sep 21, 2010 6.291 6.310 6.165 6.260 3,468 -0.25(-3.89%)
Sep 20, 2010 6.402 6.526 6.386 6.513 26,070,086 +0.20(+3.11%)
Sep 17, 2010 6.317 6.380 6.260 6.317 29,726,330 +0.01(+0.10%)
Sep 15, 2010 6.222 6.310 6.196 6.310 33,501,652 +0.01(+0.10%)
Sep 14, 2010 6.317 6.342 6.165 6.304 15,609 -0.12(-1.88%)
Sep 13, 2010 6.437 6.463 6.380 6.425 32,502,254 +0.12(+1.91%)
Sep 10, 2010 6.463 6.469 6.266 6.304 101,704,656 +0.11(+1.84%)
Sep 09, 2010 6.285 6.288 6.152 6.190 4,887 +0.04(+0.62%)
Sep 08, 2010 6.199 6.228 6.133 6.152 473 +0.15(+2.43%)
Sep 07, 2010 5.866 6.107 5.995 6.006 2,478 +0.14(+2.38%)
Sep 03, 2010 5.822 5.873 5.778 5.866 23,655,384 +0.13(+2.32%)
Sep 02, 2010 5.695 5.746 5.670 5.733 621 +0.09(+1.57%)
Sep 01, 2010 5.587 5.695 5.556 5.644 32,193,284 +0.22(+4.09%)
Aug 31, 2010 5.416 5.451 5.372 5.422 8,908 -0.02(-0.29%)
Aug 30, 2010 5.461 5.492 5.429 5.438 13,787,211 -0.05(-0.98%)
Aug 27, 2010 5.492 5.511 5.391 5.492 28,367,100 -0.04(-0.69%)
Aug 26, 2010 5.543 5.594 5.499 5.530 17,482,906 +0.01(+0.11%)
Aug 25, 2010 5.461 5.543 5.435 5.524 315 -0.03(-0.57%)
Aug 24, 2010 5.575 5.600 5.492 5.556 54,991 -0.10(-1.68%)
Aug 23, 2010 5.708 5.761 5.651 5.651 20,986,212 -0.11(-1.98%)
Aug 20, 2010 5.752 5.809 5.733 5.765 24,250,844 -0.02(-0.33%)
Aug 19, 2010 5.828 5.828 5.714 5.784 315 +0.10(+1.79%)
Aug 18, 2010 5.689 5.689 5.644 5.683 1,970 +0.03(+0.45%)
Aug 17, 2010 5.670 5.689 5.613 5.657 41,682,720 +0.04(+0.68%)
Aug 16, 2010 5.625 5.651 5.562 5.619 33,855,980 +0.00(+0.00%)
Aug 13, 2010 5.619 5.733 5.619 5.619 24,439,290 -0.13(-2.21%)
Aug 12, 2010 5.644 5.759 5.632 5.746 32,163,448 -0.01(-0.11%)
Aug 11, 2010 5.784 5.816 5.733 5.752 31,950,392 -0.24(-4.02%)
Aug 10, 2010 5.993 6.088 5.943 5.993 157 -0.08(-1.36%)
Aug 09, 2010 6.044 6.095 6.025 6.076 12,547,982 +0.04(+0.63%)
Aug 06, 2010 6.038 6.088 5.981 6.038 26,493,460 -0.08(-1.24%)
Aug 05, 2010 6.031 6.114 6.019 6.114 26,685,876 +0.05(+0.84%)
Aug 04, 2010 6.120 6.120 6.031 6.063 7,883 -0.08(-1.24%)
Aug 03, 2010 6.165 6.171 6.063 6.139 473 +0.03(+0.52%)
Aug 02, 2010 6.095 6.126 6.038 6.107 40,449,332 +0.08(+1.26%)
Jul 30, 2010 5.841 6.082 5.784 6.031 48,126,060 +0.18(+3.15%)
Jul 29, 2010 5.955 5.987 5.822 5.847 35,108,740 -0.03(-0.43%)
Jul 28, 2010 5.879 5.916 5.847 5.873 24,485,670 -0.04(-0.64%)
Jul 27, 2010 5.981 6.000 5.876 5.911 18,712,676 -0.07(-1.17%)
Jul 26, 2010 5.949 5.993 5.885 5.981 23,821,170 +0.01(+0.11%)
Jul 23, 2010 5.847 6.012 5.809 5.974 44,705,776 +0.16(+2.73%)
Jul 22, 2010 5.841 5.892 5.778 5.816 4,004 +0.22(+3.97%)
Jul 21, 2010 5.752 5.759 5.549 5.594 39,404,368 -0.12(-2.11%)
Jul 20, 2010 5.683 5.733 5.625 5.714 157 +0.12(+2.15%)
Jul 19, 2010 5.632 5.670 5.524 5.594 24,795,916 +0.05(+0.92%)
Jul 16, 2010 5.543 5.638 5.524 5.543 37,704,692 -0.08(-1.35%)
Jul 15, 2010 5.625 5.635 5.530 5.619 45,427,096 +0.16(+3.02%)
Jul 14, 2010 5.397 5.467 5.365 5.454 157 +0.03(+0.47%)
Jul 13, 2010 5.372 5.454 5.353 5.429 4,347 +0.15(+2.76%)
Jul 12, 2010 5.296 5.359 5.264 5.283 32,751,760 -0.10(-1.77%)
Jul 09, 2010 5.378 5.384 5.315 5.378 31,826,376 -0.06(-1.17%)
Jul 08, 2010 5.499 5.518 5.365 5.442 45,655 -0.10(-1.83%)
Jul 07, 2010 5.327 5.603 5.315 5.543 61,852,484 +0.23(+4.30%)
Jul 06, 2010 5.454 5.454 5.264 5.315 1,892 -0.03(-0.59%)
Jul 02, 2010 5.346 5.492 5.277 5.346 46,247,552 +0.04(+0.84%)
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.