Skip to main content

Nokia Corp ADR (NY: NOK )

4.230 +0.040 (+0.95%)
Streaming Delayed Price Updated: 3:01 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2005 9.734 9.804 9.681 9.716 10,043,024 -0.01(-0.06%)
Jun 30, 2005 9.880 9.897 9.722 9.722 17,849,320 -0.20(-2.06%)
Jun 29, 2005 9.979 10.03 9.897 9.926 10,152,053 +0.01(+0.06%)
Jun 28, 2005 9.798 9.944 9.792 9.921 12,828,151 +0.02(+0.24%)
Jun 27, 2005 9.885 9.985 9.850 9.897 15,687,732 -0.03(-0.29%)
Jun 24, 2005 9.938 9.991 9.891 9.926 12,645,522 -0.10(-0.99%)
Jun 23, 2005 10.16 10.20 10.02 10.03 25,454,332 -0.17(-1.66%)
Jun 22, 2005 10.24 10.31 10.18 10.20 19,131,314 +0.10(+0.98%)
Jun 21, 2005 10.03 10.12 10.01 10.10 9,996,468 +0.04(+0.41%)
Jun 20, 2005 9.950 10.10 9.926 10.05 14,293,971 -0.06(-0.58%)
Jun 17, 2005 10.04 10.13 10.01 10.11 13,520,667 +0.12(+1.17%)
Jun 16, 2005 9.991 10.01 9.950 9.996 13,516,388 -0.01(-0.12%)
Jun 15, 2005 9.956 10.01 9.856 10.01 15,274,037 +0.09(+0.88%)
Jun 14, 2005 9.868 9.985 9.845 9.921 19,083,046 +0.06(+0.59%)
Jun 13, 2005 9.845 9.891 9.804 9.862 8,000,221 +0.02(+0.18%)
Jun 10, 2005 9.961 9.973 9.809 9.845 15,794,536 -0.06(-0.59%)
Jun 09, 2005 9.880 9.915 9.827 9.903 19,462,680 -0.06(-0.59%)
Jun 08, 2005 10.05 10.06 9.950 9.961 11,468,792 -0.02(-0.18%)
Jun 07, 2005 10.00 10.10 9.967 9.979 14,557,558 +0.02(+0.23%)
Jun 06, 2005 10.03 10.03 9.850 9.956 11,685,824 -0.02(-0.23%)
Jun 03, 2005 10.07 10.14 9.944 9.979 14,947,291 -0.15(-1.44%)
Jun 02, 2005 10.02 10.15 10.02 10.12 14,549,685 +0.15(+1.52%)
Jun 01, 2005 9.874 10.04 9.862 9.973 12,169,524 +0.12(+1.25%)
May 31, 2005 9.921 9.961 9.815 9.850 17,556,978 -0.20(-1.98%)
May 27, 2005 10.02 10.10 9.996 10.05 10,066,131 +0.02(+0.23%)
May 26, 2005 9.903 10.04 9.874 10.03 15,355,509 +0.02(+0.23%)
May 25, 2005 10.17 10.17 9.956 10.00 17,450,344 -0.25(-2.45%)
May 24, 2005 10.15 10.27 10.13 10.25 12,342,568 +0.04(+0.40%)
May 23, 2005 10.19 10.27 10.16 10.21 11,077,177 +0.00(+0.00%)
May 20, 2005 10.18 10.21 10.10 10.21 11,584,326 -0.05(-0.46%)
May 19, 2005 10.20 10.27 10.17 10.26 19,522,588 -0.02(-0.23%)
May 18, 2005 10.11 10.34 10.10 10.28 20,261,658 +0.19(+1.91%)
May 17, 2005 10.01 10.10 9.950 10.09 10,863,226 +0.02(+0.23%)
May 16, 2005 9.956 10.08 9.950 10.07 13,477,705 +0.12(+1.17%)
May 13, 2005 9.915 9.991 9.891 9.950 19,095,542 +0.12(+1.25%)
May 12, 2005 9.868 9.926 9.804 9.827 7,881,949 -0.06(-0.59%)
May 11, 2005 9.880 9.885 9.757 9.885 7,786,441 +0.01(+0.06%)
May 10, 2005 9.909 9.944 9.839 9.880 12,812,404 -0.15(-1.46%)
May 09, 2005 9.956 10.07 9.932 10.03 24,250,900 +0.15(+1.48%)
May 06, 2005 9.891 9.921 9.856 9.880 14,683,019 +0.05(+0.48%)
May 05, 2005 9.780 9.856 9.763 9.833 23,074,856 +0.09(+0.96%)
May 04, 2005 9.576 9.769 9.564 9.739 21,993,292 +0.35(+3.73%)
May 03, 2005 9.412 9.453 9.342 9.389 10,911,836 -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.