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 (%)
Dec 30, 2005 11.50 11.57 11.44 11.53 10,383,573 -0.11(-0.97%)
Dec 29, 2005 11.65 11.68 11.62 11.64 5,122,901 -0.02(-0.16%)
Dec 28, 2005 11.72 11.75 11.62 11.66 7,056,766 -0.03(-0.27%)
Dec 27, 2005 11.77 11.78 11.64 11.69 10,845,136 -0.04(-0.32%)
Dec 23, 2005 11.72 11.80 11.72 11.73 9,319,662 +0.08(+0.70%)
Dec 22, 2005 11.61 11.66 11.57 11.65 16,386,903 +0.06(+0.54%)
Dec 21, 2005 11.57 11.60 11.49 11.59 17,147,974 +0.06(+0.49%)
Dec 20, 2005 11.66 11.66 11.50 11.53 15,224,743 -0.12(-1.03%)
Dec 19, 2005 11.74 11.86 11.64 11.65 20,098,134 -0.03(-0.22%)
Dec 16, 2005 11.68 11.75 11.64 11.67 18,863,280 +0.16(+1.42%)
Dec 15, 2005 11.63 11.64 11.47 11.51 11,671,758 -0.12(-1.03%)
Dec 14, 2005 11.70 11.72 11.61 11.63 18,466,158 +0.06(+0.49%)
Dec 13, 2005 11.54 11.64 11.48 11.57 14,325,426 +0.09(+0.82%)
Dec 12, 2005 11.54 11.59 11.45 11.48 17,302,092 +0.11(+0.94%)
Dec 09, 2005 11.38 11.41 11.28 11.37 20,024,804 -0.04(-0.33%)
Dec 08, 2005 11.27 11.54 11.38 11.41 31,836,080 +0.21(+1.86%)
Dec 07, 2005 11.20 11.32 11.16 11.20 24,184,900 +0.07(+0.62%)
Dec 06, 2005 11.09 11.22 11.07 11.13 12,695,513 +0.08(+0.68%)
Dec 05, 2005 11.03 11.12 11.01 11.06 17,263,840 +0.12(+1.09%)
Dec 02, 2005 11.12 11.14 10.87 10.94 14,242,732 -0.16(-1.42%)
Dec 01, 2005 10.70 11.21 10.68 11.09 25,334,998 +0.33(+3.10%)
Nov 30, 2005 10.82 10.86 10.75 10.76 9,684,245 -0.16(-1.44%)
Nov 29, 2005 10.87 10.96 10.85 10.92 15,114,590 +0.03(+0.29%)
Nov 28, 2005 10.96 10.98 10.87 10.89 9,157,765 -0.14(-1.26%)
Nov 25, 2005 11.04 11.06 10.96 11.03 5,471,930 +0.04(+0.34%)
Nov 23, 2005 10.92 11.07 10.91 10.99 15,637,578 +0.09(+0.81%)
Nov 22, 2005 10.91 10.94 10.86 10.90 16,656,572 -0.08(-0.75%)
Nov 21, 2005 10.99 11.01 10.91 10.98 8,742,391 +0.06(+0.52%)
Nov 18, 2005 10.96 10.98 10.84 10.92 12,799,317 +0.06(+0.58%)
Nov 17, 2005 10.74 10.90 10.74 10.86 18,177,920 +0.20(+1.89%)
Nov 16, 2005 10.70 10.74 10.62 10.66 10,815,613 -0.07(-0.65%)
Nov 15, 2005 10.82 10.82 10.70 10.73 11,014,650 -0.18(-1.62%)
Nov 14, 2005 10.87 10.95 10.87 10.91 14,615,569 +0.08(+0.76%)
Nov 11, 2005 10.79 10.86 10.77 10.82 8,143,375 +0.04(+0.35%)
Nov 10, 2005 10.71 10.81 10.66 10.79 11,201,148 +0.05(+0.47%)
Nov 09, 2005 10.76 10.77 10.67 10.74 13,074,858 -0.03(-0.23%)
Nov 08, 2005 10.70 10.82 10.68 10.76 16,439,599 +0.03(+0.23%)
Nov 07, 2005 10.82 10.80 10.69 10.74 16,343,096 -0.08(-0.70%)
Nov 04, 2005 10.89 10.94 10.73 10.81 19,211,356 -0.12(-1.10%)
Nov 03, 2005 10.91 10.99 10.87 10.93 37,637,832 +0.10(+0.93%)
Nov 02, 2005 10.67 10.89 10.65 10.83 25,729,420 +0.16(+1.54%)
Nov 01, 2005 10.62 10.76 10.60 10.67 40,304,516 +0.07(+0.65%)
Oct 31, 2005 10.31 10.65 10.29 10.60 41,680,156 +0.33(+3.25%)
Oct 28, 2005 10.23 10.26 10.14 10.26 17,137,022 +0.16(+1.62%)
Oct 27, 2005 10.24 10.24 10.09 10.10 10,967,034 -0.11(-1.11%)
Oct 26, 2005 10.23 10.31 10.21 10.21 7,590,865 -0.05(-0.49%)
Oct 25, 2005 10.25 10.35 10.22 10.26 13,257,547 +0.08(+0.74%)
Oct 24, 2005 10.12 10.21 10.11 10.19 14,068,614 +0.05(+0.50%)
Oct 21, 2005 10.18 10.21 10.06 10.14 25,899,730 +0.12(+1.19%)
Oct 20, 2005 10.11 10.19 9.961 10.02 67,858,760 -0.72(-6.75%)
Oct 19, 2005 10.48 10.82 10.48 10.74 26,324,628 +0.11(+1.07%)
Oct 18, 2005 10.62 10.69 10.58 10.63 12,659,166 -0.06(-0.59%)
Oct 17, 2005 10.71 10.75 10.64 10.69 19,751,486 +0.02(+0.18%)
Oct 14, 2005 10.63 10.70 10.60 10.67 13,040,415 +0.08(+0.77%)
Oct 13, 2005 10.45 10.62 10.43 10.59 8,929,206 -0.01(-0.06%)
Oct 12, 2005 10.65 10.74 10.57 10.60 12,829,950 -0.05(-0.47%)
Oct 11, 2005 10.64 10.74 10.58 10.65 37,802,588 +0.05(+0.48%)
Oct 10, 2005 10.57 10.60 10.47 10.60 9,746,147 +0.03(+0.30%)
Oct 07, 2005 10.60 10.62 10.50 10.57 8,361,617 -0.03(-0.24%)
Oct 06, 2005 10.54 10.67 10.53 10.59 11,554,145 +0.06(+0.54%)
Oct 05, 2005 10.69 10.71 10.53 10.53 10,981,160 -0.17(-1.59%)
Oct 04, 2005 10.75 10.85 10.65 10.70 13,725,458 -0.02(-0.18%)
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.