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 (%)
Sep 30, 2004 8.713 8.783 8.631 8.644 14,604,776 +0.06(+0.66%)
Sep 29, 2004 8.600 8.663 8.556 8.587 13,104,221 +0.01(+0.07%)
Sep 28, 2004 8.562 8.600 8.468 8.581 12,394,101 +0.03(+0.29%)
Sep 27, 2004 8.581 8.644 8.550 8.556 9,687,896 -0.11(-1.24%)
Sep 24, 2004 8.676 8.732 8.638 8.663 17,356,534 -0.06(-0.65%)
Sep 23, 2004 8.650 8.739 8.581 8.720 17,152,736 -0.03(-0.36%)
Sep 22, 2004 8.757 8.915 8.739 8.751 20,940,788 -0.16(-1.77%)
Sep 21, 2004 8.902 8.915 8.833 8.909 18,596,944 +0.10(+1.14%)
Sep 20, 2004 8.745 8.852 8.732 8.808 14,863,175 +0.06(+0.72%)
Sep 17, 2004 8.827 8.877 8.739 8.745 15,058,720 -0.01(-0.07%)
Sep 16, 2004 8.562 8.795 8.556 8.751 27,042,684 +0.20(+2.36%)
Sep 15, 2004 8.631 8.644 8.543 8.550 13,405,317 -0.18(-2.02%)
Sep 14, 2004 8.657 8.764 8.650 8.726 12,606,470 +0.06(+0.73%)
Sep 13, 2004 8.688 8.783 8.644 8.663 19,706,250 -0.06(-0.65%)
Sep 10, 2004 8.669 8.757 8.619 8.720 25,264,048 +0.04(+0.51%)
Sep 09, 2004 8.606 8.701 8.487 8.676 59,914,104 +0.67(+8.34%)
Sep 08, 2004 7.894 8.096 7.894 8.008 28,285,158 +0.08(+0.95%)
Sep 07, 2004 7.964 7.995 7.857 7.932 24,455,044 +0.11(+1.45%)
Sep 03, 2004 7.831 7.869 7.718 7.819 17,984,120 +0.04(+0.57%)
Sep 02, 2004 7.516 7.794 7.510 7.775 25,229,924 +0.33(+4.40%)
Sep 01, 2004 7.422 7.510 7.409 7.447 12,300,772 -0.03(-0.42%)
Aug 31, 2004 7.378 7.491 7.377 7.479 12,385,847 +0.12(+1.63%)
Aug 30, 2004 7.447 7.466 7.359 7.359 8,596,049 -0.11(-1.52%)
Aug 27, 2004 7.428 7.486 7.390 7.472 13,928,305 -0.03(-0.42%)
Aug 26, 2004 7.447 7.535 7.441 7.504 17,411,770 +0.06(+0.76%)
Aug 25, 2004 7.308 7.504 7.296 7.447 12,780,747 +0.08(+1.11%)
Aug 24, 2004 7.441 7.441 7.327 7.365 14,138,769 -0.04(-0.51%)
Aug 23, 2004 7.434 7.535 7.397 7.403 13,136,442 -0.09(-1.26%)
Aug 20, 2004 7.315 7.523 7.296 7.497 11,948,569 +0.08(+1.02%)
Aug 19, 2004 7.472 7.504 7.378 7.422 13,899,735 -0.07(-0.93%)
Aug 18, 2004 7.252 7.535 7.239 7.491 20,138,766 +0.21(+2.85%)
Aug 17, 2004 7.340 7.390 7.283 7.283 16,935,922 +0.01(+0.09%)
Aug 16, 2004 7.044 7.289 7.031 7.277 16,001,369 +0.25(+3.49%)
Aug 13, 2004 7.044 7.088 6.968 7.031 13,535,151 +0.08(+1.18%)
Aug 12, 2004 6.899 6.974 6.861 6.949 22,235,004 -0.11(-1.52%)
Aug 11, 2004 7.012 7.088 6.981 7.056 14,303,999 -0.16(-2.27%)
Aug 10, 2004 7.138 7.239 7.100 7.220 12,419,337 +0.20(+2.78%)
Aug 09, 2004 7.000 7.075 6.962 7.025 11,245,273 -0.06(-0.80%)
Aug 06, 2004 7.190 7.190 7.044 7.082 22,480,864 -0.05(-0.71%)
Aug 05, 2004 7.271 7.289 7.126 7.132 18,003,326 -0.14(-1.91%)
Aug 04, 2004 7.119 7.352 7.113 7.271 14,724,135 +0.09(+1.23%)
Aug 03, 2004 7.277 7.315 7.157 7.182 9,935,819 -0.10(-1.38%)
Aug 02, 2004 7.132 7.321 7.119 7.283 11,450,183 -0.04(-0.52%)
Jul 30, 2004 7.277 7.321 7.208 7.321 20,228,444 +0.01(+0.17%)
Jul 29, 2004 7.145 7.371 7.138 7.308 16,829,578 +0.10(+1.40%)
Jul 28, 2004 7.264 7.277 7.094 7.208 26,087,180 -0.18(-2.39%)
Jul 27, 2004 7.403 7.422 7.277 7.384 19,380,236 +0.00(+0.00%)
Jul 26, 2004 7.447 7.485 7.308 7.384 16,442,297 +0.03(+0.34%)
Jul 23, 2004 7.428 7.453 7.352 7.359 20,615,090 -0.26(-3.47%)
Jul 22, 2004 7.466 7.623 7.428 7.623 19,570,066 +0.06(+0.75%)
Jul 21, 2004 7.794 7.819 7.548 7.567 20,769,210 -0.18(-2.28%)
Jul 20, 2004 7.611 7.838 7.567 7.743 18,381,242 +0.13(+1.74%)
Jul 19, 2004 7.649 7.699 7.567 7.611 20,035,756 -0.04(-0.49%)
Jul 16, 2004 7.794 7.825 7.636 7.649 31,398,960 -0.20(-2.49%)
Jul 15, 2004 7.623 8.027 7.567 7.844 96,975,936 -1.13(-12.57%)
Jul 14, 2004 8.877 8.978 8.852 8.972 22,271,192 -0.04(-0.49%)
Jul 13, 2004 8.978 9.035 8.921 9.016 11,679,218 -0.08(-0.90%)
Jul 12, 2004 9.117 9.148 8.997 9.098 14,694,454 -0.14(-1.57%)
Jul 09, 2004 9.104 9.261 9.085 9.243 19,248,496 +0.35(+3.97%)
Jul 08, 2004 9.035 9.072 8.883 8.890 11,401,773 -0.09(-0.98%)
Jul 07, 2004 8.865 9.072 8.820 8.978 9,978,833 +0.06(+0.71%)
Jul 06, 2004 9.009 9.009 8.871 8.915 11,982,059 -0.25(-2.75%)
Jul 02, 2004 9.205 9.224 9.142 9.167 7,102,637 -0.06(-0.68%)
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.