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, 2008 11.40 11.76 11.34 11.75 24,497,702 +0.66(+5.97%)
Sep 29, 2008 11.91 11.96 10.85 11.09 33,308,776 -1.31(-10.57%)
Sep 26, 2008 12.32 12.60 12.15 12.40 0 -0.35(-2.77%)
Sep 25, 2008 12.86 13.02 12.64 12.75 23,044,162 +0.20(+1.61%)
Sep 24, 2008 12.92 12.94 12.50 12.55 16,943,030 +0.06(+0.45%)
Sep 23, 2008 12.68 12.81 12.41 12.49 21,516,790 -0.09(-0.70%)
Sep 22, 2008 13.16 13.19 12.53 12.58 23,683,188 -0.88(-6.55%)
Sep 19, 2008 13.37 13.56 12.97 13.46 0 +0.82(+6.48%)
Sep 18, 2008 12.51 12.76 11.89 12.64 33,646,204 +0.39(+3.19%)
Sep 17, 2008 12.33 12.54 11.78 12.25 34,306,752 -0.59(-4.56%)
Sep 16, 2008 12.35 12.95 12.32 12.84 29,615,154 +0.19(+1.49%)
Sep 15, 2008 12.66 12.92 12.58 12.65 36,647,332 -0.36(-2.76%)
Sep 12, 2008 12.98 13.14 12.87 13.01 0 +0.03(+0.19%)
Sep 11, 2008 12.54 13.02 12.41 12.98 38,100,712 +0.35(+2.79%)
Sep 10, 2008 12.68 12.78 12.53 12.63 36,352,468 +0.21(+1.67%)
Sep 09, 2008 12.24 12.66 12.22 12.42 78,381,200 -0.11(-0.85%)
Sep 08, 2008 12.70 12.83 11.87 12.53 59,186,076 -0.46(-3.54%)
Sep 05, 2008 12.63 13.01 12.13 12.99 0 -1.06(-7.57%)
Sep 04, 2008 14.45 14.52 14.01 14.06 33,545,030 -0.77(-5.19%)
Sep 03, 2008 14.89 14.91 14.62 14.82 45,639,528 -0.58(-3.76%)
Sep 02, 2008 15.53 15.76 15.28 15.40 27,243,454 -0.45(-2.86%)
Aug 29, 2008 15.73 15.98 15.72 15.86 0 -0.42(-2.59%)
Aug 28, 2008 16.18 16.31 16.13 16.28 12,866,052 -0.07(-0.42%)
Aug 27, 2008 16.31 16.43 16.19 16.35 14,033,597 -0.06(-0.35%)
Aug 26, 2008 16.39 16.56 16.30 16.41 16,900,014 +0.20(+1.24%)
Aug 25, 2008 16.27 16.39 15.99 16.20 16,742,797 -0.37(-2.24%)
Aug 22, 2008 16.09 16.63 16.09 16.58 0 +0.45(+2.77%)
Aug 21, 2008 15.85 16.19 15.84 16.13 25,205,648 +0.25(+1.55%)
Aug 20, 2008 15.78 15.91 15.69 15.88 18,773,570 +0.08(+0.48%)
Aug 19, 2008 15.71 15.82 15.54 15.81 21,456,996 -0.13(-0.79%)
Aug 18, 2008 16.01 16.08 15.74 15.93 18,691,382 -0.11(-0.71%)
Aug 15, 2008 16.24 16.30 15.95 16.05 0 -0.30(-1.85%)
Aug 14, 2008 15.95 16.56 15.93 16.35 21,772,952 +0.05(+0.31%)
Aug 13, 2008 16.35 16.39 15.95 16.30 22,934,806 -0.44(-2.63%)
Aug 12, 2008 16.88 16.90 16.65 16.74 15,784,872 -0.30(-1.77%)
Aug 11, 2008 16.94 17.24 16.92 17.04 15,796,868 -0.01(-0.07%)
Aug 08, 2008 16.51 17.12 16.51 17.05 15,635,713 +0.00(+0.00%)
Aug 07, 2008 17.26 17.26 16.97 17.05 15,696,805 -0.55(-3.11%)
Aug 06, 2008 17.58 17.63 17.41 17.60 13,771,076 +0.09(+0.54%)
Aug 05, 2008 17.48 17.56 17.38 17.51 18,435,648 +0.26(+1.53%)
Aug 04, 2008 17.38 17.55 17.14 17.24 16,241,708 +0.16(+0.92%)
Aug 01, 2008 17.18 17.21 16.87 17.09 14,500,077 -0.13(-0.73%)
Jul 31, 2008 17.15 17.43 17.12 17.21 22,035,850 -0.25(-1.44%)
Jul 30, 2008 17.48 17.60 17.16 17.46 16,365,846 -0.09(-0.54%)
Jul 29, 2008 17.56 17.58 17.31 17.56 13,234,988 +0.16(+0.94%)
Jul 28, 2008 17.72 17.79 17.35 17.40 16,697,641 -0.33(-1.85%)
Jul 25, 2008 17.67 17.86 17.53 17.72 24,689,818 +0.53(+3.08%)
Jul 24, 2008 17.40 17.62 17.13 17.19 36,970,892 +0.37(+2.21%)
Jul 23, 2008 16.71 16.91 16.64 16.82 19,478,948 -0.04(-0.26%)
Jul 22, 2008 16.61 16.87 16.54 16.87 35,670,748 -0.35(-2.01%)
Jul 21, 2008 17.40 17.43 17.11 17.21 15,576,498 -0.12(-0.69%)
Jul 18, 2008 17.26 17.53 17.12 17.33 36,096,608 +0.13(+0.73%)
Jul 17, 2008 17.01 17.33 16.89 17.21 64,978,456 +1.37(+8.68%)
Jul 16, 2008 15.68 16.17 15.51 15.83 44,753,244 +0.17(+1.09%)
Jul 15, 2008 15.59 15.95 15.30 15.66 36,680,888 -0.07(-0.44%)
Jul 14, 2008 16.30 16.32 15.62 15.73 33,807,520 -0.66(-4.00%)
Jul 11, 2008 16.17 16.59 15.91 16.39 34,572,252 +0.18(+1.09%)
Jul 10, 2008 15.85 16.27 15.85 16.21 34,005,856 +0.53(+3.38%)
Jul 09, 2008 16.01 16.07 15.66 15.68 26,651,502 -0.15(-0.95%)
Jul 08, 2008 15.39 15.86 15.30 15.83 34,439,948 +0.35(+2.28%)
Jul 07, 2008 15.87 15.94 15.29 15.48 25,837,420 +0.04(+0.29%)
Jul 04, 2008 15.50 15.66 15.12 15.44 19,846,434 +0.00(+0.00%)
Jul 03, 2008 15.50 15.66 15.12 15.44 19,846,434 +0.52(+3.51%)
Jul 02, 2008 15.22 15.28 14.86 14.91 28,862,346 -0.34(-2.23%)
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.