Skip to main content

Nokia Corp ADR (NY: NOK )

4.240 +0.050 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 7.983 8.183 7.935 8.092 41,177,608 +0.20(+2.54%)
Jul 30, 2009 7.892 8.038 7.868 7.892 43,895,616 +0.01(+0.08%)
Jul 29, 2009 7.923 7.977 7.838 7.886 36,580,564 -0.09(-1.14%)
Jul 28, 2009 7.935 7.977 7.850 7.977 38,311,552 +0.02(+0.23%)
Jul 27, 2009 7.977 7.989 7.880 7.959 37,411,616 -0.05(-0.61%)
Jul 24, 2009 7.995 8.068 7.880 8.007 34,650,640 -0.08(-0.98%)
Jul 23, 2009 7.935 8.165 7.904 8.086 37,820,024 +0.20(+2.54%)
Jul 22, 2009 7.650 8.001 7.607 7.886 70,052,672 +0.12(+1.48%)
Jul 21, 2009 7.862 7.886 7.710 7.771 63,140,728 -0.05(-0.62%)
Jul 20, 2009 8.038 8.129 7.795 7.819 82,666,632 -0.30(-3.73%)
Jul 17, 2009 7.910 8.123 7.783 8.123 69,465,736 -0.04(-0.52%)
Jul 16, 2009 8.311 8.377 8.044 8.165 162,751,760 -1.35(-14.16%)
Jul 15, 2009 9.318 9.566 9.245 9.512 56,909,228 +0.59(+6.59%)
Jul 14, 2009 8.966 8.990 8.705 8.923 43,299,356 -0.07(-0.81%)
Jul 13, 2009 8.790 9.063 8.693 8.996 36,132,496 +0.39(+4.58%)
Jul 10, 2009 8.590 8.675 8.450 8.602 22,922,172 -0.06(-0.70%)
Jul 09, 2009 8.748 8.796 8.614 8.663 24,817,242 +0.07(+0.78%)
Jul 08, 2009 8.632 8.675 8.432 8.596 29,863,332 -0.03(-0.35%)
Jul 07, 2009 8.790 8.826 8.596 8.626 30,638,706 -0.13(-1.46%)
Jul 06, 2009 8.669 8.796 8.644 8.754 23,331,702 -0.08(-0.89%)
Jul 02, 2009 8.911 8.960 8.772 8.832 20,541,614 -0.13(-1.42%)
Jul 01, 2009 9.051 9.118 8.930 8.960 31,686,496 +0.12(+1.30%)
Jun 30, 2009 9.190 9.190 8.796 8.845 40,734,996 -0.26(-2.86%)
Jun 29, 2009 9.130 9.166 9.045 9.105 24,094,632 +0.12(+1.28%)
Jun 26, 2009 9.039 9.099 8.966 8.990 21,594,400 +0.08(+0.88%)
Jun 25, 2009 8.796 8.930 8.693 8.911 27,288,552 +0.04(+0.48%)
Jun 24, 2009 8.954 9.057 8.808 8.869 30,893,174 +0.10(+1.11%)
Jun 23, 2009 8.814 8.820 8.590 8.772 30,744,268 +0.23(+2.70%)
Jun 22, 2009 8.778 8.790 8.499 8.541 26,303,030 -0.36(-4.02%)
Jun 19, 2009 8.942 9.033 8.711 8.899 37,377,252 -0.09(-1.01%)
Jun 18, 2009 8.972 9.105 8.869 8.990 24,164,322 +0.01(+0.07%)
Jun 17, 2009 9.039 9.069 8.814 8.984 23,502,386 +0.01(+0.14%)
Jun 16, 2009 9.203 9.221 8.930 8.972 25,745,298 -0.10(-1.14%)
Jun 15, 2009 9.269 9.287 8.954 9.075 26,738,588 -0.44(-4.59%)
Jun 12, 2009 9.518 9.518 9.312 9.512 25,824,376 -0.17(-1.75%)
Jun 11, 2009 9.603 9.791 9.585 9.682 21,857,446 +0.03(+0.31%)
Jun 10, 2009 9.803 9.815 9.536 9.651 28,199,974 +0.04(+0.38%)
Jun 09, 2009 9.627 9.712 9.500 9.615 34,685,916 +0.33(+3.59%)
Jun 08, 2009 9.178 9.360 9.081 9.281 20,047,930 +0.05(+0.53%)
Jun 05, 2009 9.457 9.475 9.148 9.233 26,971,356 -0.07(-0.78%)
Jun 04, 2009 9.397 9.463 9.184 9.306 25,342,028 +0.02(+0.26%)
Jun 03, 2009 9.542 9.573 9.184 9.281 54,340,356 -0.52(-5.26%)
Jun 02, 2009 9.949 10.06 9.767 9.797 53,753,348 -0.01(-0.12%)
Jun 01, 2009 9.676 9.961 9.570 9.809 28,981,008 +0.53(+5.69%)
May 29, 2009 9.475 9.482 9.172 9.281 25,399,350 -0.05(-0.58%)
May 28, 2009 9.330 9.391 9.069 9.336 25,624,850 +0.24(+2.60%)
May 27, 2009 9.209 9.293 8.966 9.099 28,530,688 +0.07(+0.81%)
May 26, 2009 8.754 9.180 8.741 9.027 28,796,902 +0.13(+1.50%)
May 22, 2009 9.190 9.190 8.879 8.893 25,101,748 -0.17(-1.87%)
May 21, 2009 8.990 9.063 8.826 9.063 30,544,744 -0.14(-1.52%)
May 20, 2009 9.433 9.494 9.160 9.203 33,675,896 -0.03(-0.33%)
May 19, 2009 9.118 9.321 9.021 9.233 27,569,784 +0.36(+4.03%)
May 18, 2009 8.675 8.887 8.675 8.875 27,909,284 +0.32(+3.76%)
May 15, 2009 8.675 8.784 8.468 8.553 29,340,944 +0.16(+1.88%)
May 14, 2009 8.220 8.493 8.214 8.396 17,249,766 +0.19(+2.37%)
May 13, 2009 8.420 8.438 8.141 8.202 40,702,252 -0.27(-3.15%)
May 12, 2009 8.669 8.681 8.317 8.468 26,148,856 -0.22(-2.58%)
May 11, 2009 8.669 8.760 8.547 8.693 15,400,715 -0.25(-2.85%)
May 08, 2009 8.966 9.051 8.626 8.948 24,811,600 +0.25(+2.86%)
May 07, 2009 9.287 9.312 8.675 8.699 21,569,614 -0.51(-5.53%)
May 06, 2009 9.336 9.336 8.987 9.209 17,179,898 +0.27(+3.05%)
May 05, 2009 9.306 9.339 8.905 8.936 37,693,828 -0.42(-4.47%)
May 04, 2009 8.948 9.354 8.930 9.354 27,290,250 +0.68(+7.83%)
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.