Skip to main content

Nokia Corp ADR (NY: NOK )

4.250 +0.060 (+1.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 11.63 11.65 11.56 11.60 7,754,092 -0.03(-0.25%)
Jul 28, 2006 11.41 11.67 11.35 11.63 11,752,235 +0.26(+2.26%)
Jul 27, 2006 11.42 11.50 11.32 11.37 9,621,284 -0.08(-0.66%)
Jul 26, 2006 11.36 11.47 11.28 11.45 17,443,498 -0.12(-1.06%)
Jul 25, 2006 11.57 11.64 11.43 11.57 11,265,111 +0.04(+0.30%)
Jul 24, 2006 11.36 11.59 11.36 11.53 13,957,982 +0.33(+2.92%)
Jul 21, 2006 11.49 11.49 11.14 11.21 21,468,342 -0.36(-3.08%)
Jul 20, 2006 11.19 11.63 11.33 11.56 46,581,552 +0.27(+2.38%)
Jul 19, 2006 11.08 11.46 11.06 11.29 30,916,240 +0.35(+3.20%)
Jul 18, 2006 10.96 11.02 10.76 10.94 20,998,164 +0.18(+1.63%)
Jul 17, 2006 10.65 10.80 10.65 10.77 17,215,342 -0.08(-0.75%)
Jul 14, 2006 10.94 10.97 10.78 10.85 18,790,362 -0.09(-0.80%)
Jul 13, 2006 10.99 11.16 10.90 10.94 21,819,564 -0.27(-2.40%)
Jul 12, 2006 11.38 11.40 11.16 11.21 14,289,520 -0.26(-2.29%)
Jul 11, 2006 11.29 11.53 11.25 11.47 16,657,871 +0.13(+1.19%)
Jul 10, 2006 11.40 11.50 11.27 11.33 18,656,514 -0.08(-0.72%)
Jul 07, 2006 11.60 11.60 11.36 11.42 18,731,482 -0.32(-2.69%)
Jul 06, 2006 11.66 11.80 11.65 11.73 9,252,946 +0.02(+0.20%)
Jul 05, 2006 11.72 11.76 11.65 11.71 11,903,712 -0.23(-1.96%)
Jul 03, 2006 11.94 11.98 11.84 11.94 5,260,452 +0.11(+0.89%)
Jun 30, 2006 11.87 11.94 11.78 11.84 18,829,044 +0.23(+1.96%)
Jun 29, 2006 11.29 11.63 11.18 11.61 27,986,482 +0.43(+3.87%)
Jun 28, 2006 11.36 11.39 11.00 11.18 29,977,938 -0.27(-2.35%)
Jun 27, 2006 11.68 11.71 11.43 11.45 10,952,914 -0.19(-1.66%)
Jun 26, 2006 11.59 11.67 11.51 11.64 10,993,822 +0.25(+2.21%)
Jun 23, 2006 11.47 11.50 11.37 11.39 11,811,285 -0.05(-0.41%)
Jun 22, 2006 11.61 11.63 11.41 11.43 21,457,900 -0.35(-2.97%)
Jun 21, 2006 11.67 11.90 11.67 11.78 17,635,712 +0.07(+0.60%)
Jun 20, 2006 11.73 11.82 11.60 11.71 14,526,236 -0.02(-0.20%)
Jun 19, 2006 12.06 12.08 11.67 11.74 16,837,076 +0.07(+0.60%)
Jun 16, 2006 11.73 11.79 11.52 11.67 15,910,070 -0.25(-2.11%)
Jun 15, 2006 11.65 11.96 11.65 11.92 19,782,408 +0.59(+5.21%)
Jun 14, 2006 11.41 11.49 11.17 11.33 27,414,978 +0.04(+0.36%)
Jun 13, 2006 11.32 11.47 11.19 11.29 23,311,058 -0.15(-1.28%)
Jun 12, 2006 11.72 11.73 11.39 11.43 18,556,556 -0.29(-2.44%)
Jun 09, 2006 11.99 12.01 11.63 11.72 16,683,716 -0.14(-1.18%)
Jun 08, 2006 11.84 11.89 11.56 11.86 33,583,952 -0.13(-1.07%)
Jun 07, 2006 12.08 12.18 11.98 11.99 19,458,230 -0.12(-1.01%)
Jun 06, 2006 12.15 12.17 11.92 12.11 27,290,886 -0.28(-2.26%)
Jun 05, 2006 12.71 12.71 12.39 12.39 16,643,836 -0.35(-2.75%)
Jun 02, 2006 13.12 13.15 12.68 12.74 27,839,456 -0.15(-1.18%)
Jun 01, 2006 12.60 12.92 12.58 12.89 12,871,797 +0.35(+2.79%)
May 31, 2006 12.51 12.65 12.41 12.54 13,323,490 +0.05(+0.42%)
May 30, 2006 12.75 12.76 12.47 12.49 14,421,143 -0.26(-2.02%)
May 26, 2006 12.78 12.78 12.64 12.75 9,482,644 +0.21(+1.68%)
May 25, 2006 12.45 12.63 12.45 12.54 12,045,946 +0.12(+0.99%)
May 24, 2006 12.51 12.57 12.13 12.42 15,402,065 -0.03(-0.23%)
May 23, 2006 12.52 12.73 12.43 12.44 14,363,462 +0.27(+2.26%)
May 22, 2006 12.20 12.29 11.97 12.17 13,365,595 -0.23(-1.84%)
May 19, 2006 12.30 12.42 12.17 12.40 13,640,137 +0.27(+2.27%)
May 18, 2006 12.45 12.57 12.10 12.12 21,464,748 -0.22(-1.75%)
May 17, 2006 12.67 12.72 12.24 12.34 29,682,514 -0.43(-3.34%)
May 16, 2006 12.92 12.96 12.70 12.77 17,964,512 +0.11(+0.83%)
May 15, 2006 12.64 12.80 12.55 12.66 17,322,658 +0.12(+0.93%)
May 12, 2006 12.79 12.81 12.50 12.54 24,115,856 -0.23(-1.78%)
May 11, 2006 13.13 13.13 12.57 12.77 25,031,222 -0.31(-2.37%)
May 10, 2006 13.38 13.42 13.02 13.08 23,944,010 -0.41(-3.07%)
May 09, 2006 13.44 13.54 13.42 13.50 10,436,865 +0.05(+0.39%)
May 08, 2006 13.48 13.55 13.39 13.44 10,266,560 +0.05(+0.39%)
May 05, 2006 13.45 13.47 13.34 13.39 14,735,908 +0.05(+0.39%)
May 04, 2006 13.22 13.40 13.21 13.34 13,131,790 +0.01(+0.04%)
May 03, 2006 13.27 13.34 13.20 13.33 9,809,561 +0.02(+0.18%)
May 02, 2006 13.30 13.35 13.26 13.31 17,132,842 +0.07(+0.53%)
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.