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 (%)
Apr 30, 2009 8.681 8.802 8.414 8.578 31,101,948 +0.15(+1.80%)
Apr 29, 2009 8.177 8.535 8.159 8.426 25,903,938 +0.43(+5.39%)
Apr 28, 2009 8.020 8.123 7.941 7.995 32,316,424 -0.18(-2.23%)
Apr 27, 2009 8.250 8.384 8.105 8.177 32,465,552 -0.32(-3.71%)
Apr 24, 2009 8.614 8.687 8.444 8.493 46,384,076 -0.15(-1.78%)
Apr 23, 2009 8.764 8.781 8.483 8.647 28,208,540 +0.10(+1.16%)
Apr 22, 2009 8.466 8.740 8.442 8.548 28,279,602 -0.15(-1.75%)
Apr 21, 2009 8.361 8.717 8.337 8.699 29,489,798 +0.31(+3.69%)
Apr 20, 2009 8.629 8.635 8.378 8.390 32,068,486 -0.36(-4.07%)
Apr 17, 2009 8.664 8.840 8.588 8.746 33,601,052 +0.05(+0.60%)
Apr 16, 2009 8.717 8.729 8.396 8.694 78,648,304 +0.89(+11.38%)
Apr 15, 2009 7.788 7.911 7.595 7.806 45,814,948 -0.26(-3.19%)
Apr 14, 2009 8.004 8.226 7.946 8.063 25,233,080 -0.13(-1.64%)
Apr 13, 2009 7.852 8.255 7.852 8.197 24,088,602 +0.13(+1.67%)
Apr 09, 2009 7.922 8.068 7.887 8.063 32,725,562 +0.32(+4.07%)
Apr 08, 2009 7.484 7.776 7.461 7.747 34,339,316 +0.36(+4.91%)
Apr 07, 2009 7.315 7.426 7.280 7.385 27,488,776 -0.38(-4.89%)
Apr 06, 2009 7.624 7.788 7.554 7.765 31,658,102 +0.08(+0.99%)
Apr 03, 2009 7.601 7.700 7.391 7.689 24,172,784 -0.01(-0.15%)
Apr 02, 2009 7.467 7.957 7.420 7.700 50,111,336 +0.63(+8.84%)
Apr 01, 2009 6.707 7.122 6.695 7.075 33,191,410 +0.26(+3.77%)
Mar 31, 2009 6.713 6.953 6.704 6.818 32,161,180 +0.25(+3.73%)
Mar 30, 2009 6.567 6.596 6.433 6.573 24,706,646 -0.50(-7.02%)
Mar 26, 2009 6.917 7.175 6.894 7.069 30,553,452 -0.05(-0.66%)
Mar 25, 2009 6.976 7.221 6.935 7.116 35,590,768 +0.19(+2.70%)
Mar 24, 2009 6.888 7.069 6.853 6.929 29,132,218 +0.01(+0.17%)
Mar 23, 2009 6.719 6.917 6.695 6.917 26,261,604 +0.43(+6.57%)
Mar 20, 2009 6.637 6.748 6.456 6.491 42,455,680 -0.52(-7.42%)
Mar 19, 2009 7.093 7.122 6.964 7.011 32,499,486 +0.09(+1.35%)
Mar 18, 2009 6.614 6.917 6.584 6.917 42,972,368 +0.21(+3.14%)
Mar 17, 2009 6.508 6.713 6.444 6.707 27,083,174 +0.08(+1.15%)
Mar 16, 2009 6.660 6.859 6.584 6.631 50,250,480 +0.26(+4.03%)
Mar 13, 2009 6.333 6.397 6.199 6.374 0 -0.08(-1.18%)
Mar 12, 2009 6.240 6.462 6.169 6.450 54,949,504 +0.48(+8.02%)
Mar 11, 2009 6.164 6.205 5.819 5.971 55,028,768 +0.30(+5.25%)
Mar 10, 2009 5.439 5.726 5.404 5.673 44,719,972 +0.56(+10.84%)
Mar 09, 2009 4.960 5.252 4.949 5.118 32,076,032 +0.01(+0.23%)
Mar 06, 2009 5.264 5.358 4.978 5.106 0 -0.18(-3.43%)
Mar 05, 2009 5.375 5.521 5.264 5.287 37,776,884 -0.23(-4.13%)
Mar 04, 2009 5.545 5.620 5.416 5.515 47,787,300 +0.41(+8.01%)
Mar 02, 2009 5.322 5.375 5.077 5.106 49,228,236 -0.36(-6.63%)
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%)
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.