Skip to main content

Nokia Corp ADR (NY: NOK )

3.540 -0.060 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 9.778 9.948 9.747 9.936 10,453,252 +0.12(+1.22%)
Aug 30, 2005 9.803 9.816 9.740 9.816 6,412,515 +0.01(+0.13%)
Aug 29, 2005 9.747 9.816 9.728 9.803 4,541,345 +0.04(+0.39%)
Aug 26, 2005 9.822 9.829 9.721 9.766 8,035,920 -0.07(-0.70%)
Aug 25, 2005 9.803 9.847 9.784 9.835 13,045,971 +0.04(+0.39%)
Aug 24, 2005 9.854 9.910 9.766 9.797 20,401,610 -0.08(-0.83%)
Aug 23, 2005 9.948 9.955 9.810 9.879 9,203,636 -0.04(-0.38%)
Aug 22, 2005 9.936 9.973 9.841 9.917 9,186,494 +0.05(+0.51%)
Aug 19, 2005 9.885 9.923 9.860 9.866 8,625,254 -0.02(-0.19%)
Aug 18, 2005 9.829 9.904 9.803 9.885 10,469,600 -0.06(-0.63%)
Aug 17, 2005 9.904 9.986 9.885 9.948 13,857,673 -0.07(-0.69%)
Aug 16, 2005 10.21 10.21 9.999 10.02 16,594,988 -0.16(-1.61%)
Aug 15, 2005 10.17 10.21 10.08 10.18 11,345,268 -0.03(-0.25%)
Aug 12, 2005 10.29 10.35 10.18 10.21 13,513,882 -0.14(-1.40%)
Aug 11, 2005 10.29 10.36 10.25 10.35 11,771,277 +0.09(+0.86%)
Aug 10, 2005 10.36 10.46 10.25 10.26 22,188,974 -0.01(-0.12%)
Aug 09, 2005 10.33 10.35 10.24 10.28 15,379,338 +0.14(+1.43%)
Aug 08, 2005 10.25 10.28 10.13 10.13 15,039,198 +0.09(+0.88%)
Aug 05, 2005 10.16 10.18 10.02 10.04 8,665,728 -0.07(-0.69%)
Aug 04, 2005 10.11 10.19 10.05 10.11 15,929,944 -0.09(-0.93%)
Aug 03, 2005 10.12 10.24 10.11 10.21 10,492,297 +0.08(+0.81%)
Aug 02, 2005 10.13 10.17 10.09 10.12 13,860,372 +0.09(+0.88%)
Aug 01, 2005 10.02 10.05 9.955 10.04 12,074,911 -0.01(-0.13%)
Jul 29, 2005 10.05 10.09 9.986 10.05 12,417,115 -0.07(-0.68%)
Jul 28, 2005 10.07 10.19 10.05 10.12 20,225,588 +0.12(+1.20%)
Jul 27, 2005 9.967 10.02 9.917 9.999 23,763,018 +0.14(+1.41%)
Jul 26, 2005 9.772 9.879 9.696 9.860 27,669,318 +0.30(+3.10%)
Jul 25, 2005 9.709 9.715 9.558 9.564 33,938,664 -0.24(-2.44%)
Jul 22, 2005 9.961 9.992 9.797 9.803 28,427,372 -0.14(-1.39%)
Jul 21, 2005 10.12 10.12 9.917 9.942 128,172,848 -1.31(-11.65%)
Jul 20, 2005 11.09 11.30 11.05 11.25 22,585,144 -0.11(-0.94%)
Jul 19, 2005 11.23 11.38 11.20 11.36 13,725,934 +0.14(+1.24%)
Jul 18, 2005 11.21 11.30 11.16 11.22 10,797,202 -0.09(-0.84%)
Jul 15, 2005 11.18 11.36 11.13 11.32 13,200,089 +0.01(+0.11%)
Jul 14, 2005 11.32 11.38 11.27 11.30 22,239,766 +0.11(+0.96%)
Jul 13, 2005 11.11 11.23 11.11 11.20 10,849,739 +0.08(+0.74%)
Jul 12, 2005 11.08 11.18 10.97 11.11 12,294,582 +0.09(+0.80%)
Jul 11, 2005 10.94 11.05 10.93 11.03 14,099,406 +0.23(+2.10%)
Jul 08, 2005 10.60 10.81 10.58 10.80 11,319,079 +0.24(+2.27%)
Jul 07, 2005 10.39 10.57 10.38 10.56 14,954,282 -0.05(-0.48%)
Jul 06, 2005 10.67 10.69 10.58 10.61 14,312,252 +0.03(+0.24%)
Jul 05, 2005 10.43 10.60 10.38 10.58 15,258,392 +0.11(+1.02%)
Jul 01, 2005 10.50 10.57 10.44 10.48 9,313,154 -0.01(-0.06%)
Jun 30, 2005 10.65 10.67 10.48 10.48 16,552,133 -0.22(-2.06%)
Jun 29, 2005 10.76 10.82 10.67 10.70 9,414,260 +0.01(+0.06%)
Jun 28, 2005 10.57 10.72 10.56 10.70 11,895,873 +0.03(+0.24%)
Jun 27, 2005 10.66 10.77 10.62 10.67 14,547,637 -0.03(-0.29%)
Jun 24, 2005 10.72 10.77 10.67 10.70 11,726,517 -0.11(-0.99%)
Jun 23, 2005 10.96 10.99 10.81 10.81 23,604,454 -0.18(-1.66%)
Jun 22, 2005 11.04 11.12 10.98 10.99 17,740,958 +0.11(+0.98%)
Jun 21, 2005 10.82 10.92 10.79 10.89 9,269,982 +0.04(+0.41%)
Jun 20, 2005 10.73 10.89 10.70 10.84 13,255,166 -0.06(-0.58%)
Jun 17, 2005 10.83 10.92 10.79 10.91 12,538,061 +0.13(+1.17%)
Jun 16, 2005 10.77 10.80 10.73 10.78 12,534,093 -0.01(-0.12%)
Jun 15, 2005 10.74 10.80 10.63 10.79 14,164,006 +0.09(+0.88%)
Jun 14, 2005 10.64 10.77 10.62 10.70 17,696,198 +0.06(+0.59%)
Jun 13, 2005 10.62 10.67 10.57 10.63 7,418,810 +0.02(+0.18%)
Jun 10, 2005 10.74 10.75 10.58 10.62 14,646,679 -0.06(-0.59%)
Jun 09, 2005 10.65 10.69 10.60 10.68 18,048,244 -0.06(-0.59%)
Jun 08, 2005 10.84 10.85 10.73 10.74 10,635,306 -0.02(-0.18%)
Jun 07, 2005 10.79 10.89 10.75 10.76 13,499,597 +0.03(+0.23%)
Jun 06, 2005 10.81 10.82 10.62 10.74 10,836,565 -0.03(-0.23%)
Jun 03, 2005 10.86 10.94 10.72 10.76 13,861,007 -0.16(-1.44%)
Jun 02, 2005 10.81 10.95 10.81 10.92 13,492,296 +0.16(+1.52%)
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.