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 29, 2006 12.42 12.54 12.38 12.41 17,107,500 -0.13(-1.06%)
Sep 28, 2006 12.61 12.66 12.48 12.54 22,381,186 +0.11(+0.86%)
Sep 27, 2006 12.37 12.58 12.34 12.43 19,487,214 +0.11(+0.92%)
Sep 26, 2006 12.30 12.39 12.25 12.32 18,669,798 -0.06(-0.51%)
Sep 25, 2006 12.16 12.44 12.12 12.38 17,121,308 +0.16(+1.34%)
Sep 22, 2006 12.27 12.30 12.17 12.22 12,107,449 +0.01(+0.10%)
Sep 21, 2006 12.24 12.31 12.12 12.20 18,997,558 +0.16(+1.31%)
Sep 20, 2006 11.95 12.08 11.93 12.05 14,669,852 +0.18(+1.49%)
Sep 19, 2006 11.92 11.93 11.73 11.87 13,365,319 -0.04(-0.37%)
Sep 18, 2006 11.93 11.97 11.79 11.91 25,404,042 -0.13(-1.05%)
Sep 15, 2006 12.17 12.17 12.00 12.04 19,247,704 -0.18(-1.50%)
Sep 14, 2006 12.23 12.35 12.14 12.22 19,360,554 -0.35(-2.76%)
Sep 13, 2006 12.42 12.59 12.39 12.57 19,603,874 +0.09(+0.71%)
Sep 12, 2006 12.29 12.51 12.29 12.48 27,294,258 +0.33(+2.70%)
Sep 11, 2006 12.07 12.24 11.96 12.15 15,146,970 +0.00(+0.00%)
Sep 08, 2006 11.92 12.16 11.96 12.15 17,423,356 +0.02(+0.16%)
Sep 07, 2006 12.14 12.29 12.08 12.13 15,864,709 -0.15(-1.18%)
Sep 06, 2006 12.46 12.46 12.25 12.28 26,176,858 -0.52(-4.08%)
Sep 05, 2006 12.73 12.83 12.64 12.80 14,582,397 -0.21(-1.60%)
Sep 01, 2006 13.00 13.12 12.87 13.01 13,256,753 -0.14(-1.10%)
Aug 31, 2006 13.24 13.24 13.07 13.16 11,771,753 -0.03(-0.19%)
Aug 30, 2006 13.38 13.38 13.16 13.18 18,349,022 -0.10(-0.76%)
Aug 29, 2006 13.29 13.31 13.04 13.28 20,553,030 +0.06(+0.48%)
Aug 28, 2006 13.12 13.29 13.09 13.22 6,073,485 +0.21(+1.65%)
Aug 25, 2006 13.00 13.06 12.97 13.00 6,811,541 -0.16(-1.24%)
Aug 24, 2006 13.15 13.17 13.02 13.17 7,904,499 -0.06(-0.43%)
Aug 23, 2006 13.39 13.43 13.14 13.22 11,557,161 -0.26(-1.96%)
Aug 22, 2006 13.39 13.57 13.38 13.49 5,839,053 +0.06(+0.42%)
Aug 21, 2006 13.43 13.48 13.39 13.43 5,154,804 -0.02(-0.14%)
Aug 18, 2006 13.40 13.45 13.27 13.45 5,236,546 +0.04(+0.28%)
Aug 17, 2006 13.46 13.61 13.31 13.41 8,892,065 -0.03(-0.23%)
Aug 16, 2006 13.22 13.49 13.22 13.44 14,930,791 +0.38(+2.94%)
Aug 15, 2006 12.75 13.09 12.75 13.06 17,583,824 +0.55(+4.43%)
Aug 14, 2006 12.42 12.64 12.42 12.51 6,516,795 +0.14(+1.12%)
Aug 11, 2006 12.37 12.41 12.29 12.37 7,975,289 -0.20(-1.60%)
Aug 10, 2006 12.47 12.60 12.41 12.57 9,782,811 +0.06(+0.50%)
Aug 09, 2006 12.59 12.73 12.50 12.51 14,089,883 +0.25(+2.00%)
Aug 08, 2006 12.29 12.42 12.20 12.26 8,729,058 -0.06(-0.51%)
Aug 07, 2006 12.27 12.34 12.22 12.32 5,387,331 -0.04(-0.36%)
Aug 04, 2006 12.56 12.60 12.32 12.37 7,817,519 -0.01(-0.05%)
Aug 03, 2006 12.18 12.41 12.15 12.37 8,561,765 +0.05(+0.41%)
Aug 02, 2006 12.26 12.41 12.23 12.32 10,010,101 -0.01(-0.10%)
Aug 01, 2006 12.41 12.41 12.19 12.34 9,532,349 -0.17(-1.36%)
Jul 31, 2006 12.54 12.56 12.46 12.51 7,190,568 -0.03(-0.25%)
Jul 28, 2006 12.30 12.59 12.24 12.54 10,898,149 +0.28(+2.26%)
Jul 27, 2006 12.31 12.40 12.21 12.26 8,922,064 -0.08(-0.66%)
Jul 26, 2006 12.25 12.37 12.17 12.34 16,175,804 -0.13(-1.06%)
Jul 25, 2006 12.48 12.55 12.32 12.47 10,446,427 +0.04(+0.30%)
Jul 24, 2006 12.25 12.50 12.25 12.44 12,943,595 +0.35(+2.92%)
Jul 21, 2006 12.39 12.39 12.01 12.08 19,908,144 -0.38(-3.08%)
Jul 20, 2006 12.07 12.54 12.22 12.47 43,196,268 +0.29(+2.38%)
Jul 19, 2006 11.95 12.36 11.93 12.18 28,669,422 +0.38(+3.20%)
Jul 18, 2006 11.82 11.89 11.61 11.80 19,472,136 +0.19(+1.63%)
Jul 17, 2006 11.49 11.65 11.49 11.61 15,964,228 -0.09(-0.75%)
Jul 14, 2006 11.79 11.83 11.62 11.70 17,424,784 -0.09(-0.80%)
Jul 13, 2006 11.85 12.03 11.75 11.79 20,233,842 -0.29(-2.40%)
Jul 12, 2006 12.27 12.29 12.04 12.08 13,251,039 -0.28(-2.29%)
Jul 11, 2006 12.18 12.43 12.13 12.37 15,447,271 +0.14(+1.19%)
Jul 10, 2006 12.29 12.40 12.15 12.22 17,300,664 -0.09(-0.72%)
Jul 07, 2006 12.51 12.51 12.25 12.31 17,370,184 -0.34(-2.69%)
Jul 06, 2006 12.57 12.73 12.56 12.65 8,580,495 +0.03(+0.20%)
Jul 05, 2006 12.64 12.68 12.56 12.63 11,038,617 -0.25(-1.96%)
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.