Nokia Corp ADR (NY: NOK )

4.280 +0.030 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 5.181 5.269 5.150 5.169 5,797 +0.08(+1.62%)
Jun 29, 2010 5.213 5.213 5.074 5.086 56,929 -0.15(-2.79%)
Jun 25, 2010 5.232 5.296 5.213 5.232 50,215,748 -0.10(-1.79%)
Jun 24, 2010 5.391 5.410 5.270 5.327 633 -0.11(-2.10%)
Jun 23, 2010 5.410 5.511 5.372 5.442 41,869,216 +0.05(+0.94%)
Jun 22, 2010 5.454 5.511 5.391 5.391 12,062 -0.13(-2.30%)
Jun 21, 2010 5.625 5.638 5.505 5.518 33,132,364 -0.13(-2.25%)
Jun 18, 2010 5.644 5.689 5.632 5.644 30,093,052 -0.06(-1.00%)
Jun 17, 2010 5.594 5.721 5.549 5.702 2,443 +0.14(+2.51%)
Jun 16, 2010 5.556 5.702 5.549 5.562 208,322,176 -0.67(-10.69%)
Jun 15, 2010 6.184 6.285 6.133 6.228 1,316 +0.24(+4.03%)
Jun 14, 2010 6.114 6.120 5.962 5.987 53,576,360 -0.06(-1.05%)
Jun 11, 2010 5.943 6.063 5.930 6.050 34,327,396 +0.04(+0.74%)
Jun 10, 2010 5.955 6.031 5.904 6.006 1,103 +0.20(+3.38%)
Jun 09, 2010 5.866 5.987 5.771 5.809 91,703,592 -0.35(-5.66%)
Jun 08, 2010 5.955 6.158 5.885 6.158 1,576 +0.24(+4.07%)
Jun 07, 2010 6.076 6.095 5.911 5.917 57,867,424 -0.16(-2.61%)
Jun 04, 2010 6.076 6.272 6.050 6.076 53,922,100 -0.33(-5.15%)
Jun 03, 2010 6.501 6.507 6.361 6.406 28,005,982 -0.03(-0.49%)
Jun 02, 2010 6.361 6.450 6.304 6.437 15,089 +0.08(+1.30%)
Jun 01, 2010 6.374 6.513 6.342 6.355 788 -0.06(-0.99%)
May 28, 2010 6.418 6.558 6.355 6.418 50,049,512 -0.13(-2.03%)
May 27, 2010 6.475 6.564 6.361 6.551 55,742,900 +0.24(+3.82%)
May 26, 2010 6.507 6.583 6.279 6.310 1,576 -0.18(-2.74%)
May 25, 2010 6.355 6.488 6.114 6.488 213,394 +0.13(+2.10%)
May 24, 2010 6.291 6.406 6.253 6.355 66,204,916 -0.03(-0.50%)
May 21, 2010 6.361 6.491 6.215 6.386 51,667,032 +0.03(+0.40%)
May 20, 2010 6.291 6.444 6.247 6.361 7,095 -0.11(-1.76%)
May 19, 2010 6.386 6.494 6.298 6.475 59,691,528 +0.01(+0.20%)
May 18, 2010 6.735 6.761 6.399 6.463 1,419 -0.14(-2.11%)
May 17, 2010 6.577 6.627 6.406 6.602 41,941,144 +0.08(+1.26%)
May 14, 2010 6.520 6.666 6.437 6.520 59,016,476 -0.25(-3.66%)
May 13, 2010 6.894 6.957 6.742 6.767 52,562,300 -0.25(-3.61%)
May 12, 2010 7.021 7.065 6.926 7.021 38,782,948 +0.06(+0.91%)
May 11, 2010 7.021 7.046 6.926 6.957 788 -0.16(-2.32%)
May 10, 2010 7.065 7.141 7.040 7.122 60,980,300 +0.30(+4.47%)
May 07, 2010 6.761 6.951 6.609 6.818 95,170,536 +0.01(+0.17%)
May 06, 2010 6.812 7.000 6.442 6.806 15,213 -0.27(-3.86%)
May 05, 2010 7.085 7.164 7.043 7.079 37,204,808 -0.08(-1.10%)
May 04, 2010 7.225 7.346 7.128 7.158 13,288 -0.19(-2.56%)
May 03, 2010 7.413 7.449 7.304 7.346 28,482,672 -0.03(-0.41%)
Apr 30, 2010 7.370 7.425 7.292 7.377 56,468,852 +0.06(+0.83%)
Apr 29, 2010 7.340 7.358 7.298 7.316 52,512,068 +0.03(+0.42%)
Apr 28, 2010 7.358 7.377 7.237 7.286 58,237,652 -0.07(-0.99%)
Apr 27, 2010 7.455 7.577 7.340 7.358 49,557 -0.19(-2.57%)
Apr 26, 2010 7.559 7.592 7.486 7.552 74,127,176 -0.19(-2.43%)
Apr 23, 2010 7.704 7.741 7.625 7.741 82,850,800 -0.14(-1.77%)
Apr 22, 2010 7.716 7.983 7.656 7.880 266,318,176 -1.19(-13.11%)
Apr 21, 2010 9.203 9.293 8.893 9.069 82,624 -0.13(-1.45%)
Apr 20, 2010 9.336 9.354 9.184 9.203 118,240 +0.01(+0.13%)
Apr 19, 2010 9.063 9.215 9.051 9.190 33,407,726 +0.13(+1.41%)
Apr 16, 2010 9.130 9.166 8.954 9.063 49,193,052 -0.19(-2.10%)
Apr 15, 2010 9.330 9.363 9.233 9.257 35,784,872 -0.13(-1.36%)
Apr 14, 2010 9.342 9.384 9.233 9.384 40,367,536 +0.21(+2.31%)
Apr 13, 2010 9.215 9.227 9.105 9.172 40,694,968 +0.01(+0.13%)
Apr 12, 2010 9.257 9.257 9.099 9.160 78,963,776 +0.05(+0.60%)
Apr 09, 2010 9.124 9.281 9.057 9.105 58,251,304 -0.04(-0.46%)
Apr 08, 2010 9.263 9.312 9.099 9.148 60,427,576 -0.25(-2.65%)
Apr 07, 2010 9.506 9.526 9.342 9.397 31,576,184 -0.04(-0.45%)
Apr 06, 2010 9.378 9.445 9.348 9.439 17,816,318 -0.02(-0.19%)
Apr 05, 2010 9.512 9.579 9.427 9.457 17,482,096 -0.02(-0.19%)
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.