Skip to main content

Nokia Corp ADR (NY: NOK )

3.570 -0.030 (-0.83%)
Streaming Delayed Price Updated: 11:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 6.066 6.316 6.007 6.264 46,340,160 +0.19(+3.15%)
Jul 29, 2010 6.185 6.218 6.046 6.073 33,805,900 -0.03(-0.43%)
Jul 28, 2010 6.106 6.144 6.073 6.099 23,577,038 -0.04(-0.64%)
Jul 27, 2010 6.211 6.231 6.102 6.139 18,018,272 -0.07(-1.17%)
Jul 26, 2010 6.178 6.224 6.112 6.211 22,937,196 +0.01(+0.11%)
Jul 23, 2010 6.073 6.244 6.033 6.205 43,046,804 +0.16(+2.73%)
Jul 22, 2010 6.066 6.119 6.000 6.040 3,856 +0.23(+3.97%)
Jul 21, 2010 5.974 5.981 5.763 5.809 37,942,124 -0.13(-2.11%)
Jul 20, 2010 5.902 5.954 5.842 5.934 151 +0.13(+2.15%)
Jul 19, 2010 5.849 5.888 5.737 5.809 23,875,772 +0.05(+0.92%)
Jul 16, 2010 5.757 5.855 5.737 5.757 36,305,520 -0.08(-1.35%)
Jul 15, 2010 5.842 5.852 5.743 5.836 43,741,356 +0.17(+3.02%)
Jul 14, 2010 5.605 5.678 5.572 5.664 151 +0.03(+0.47%)
Jul 13, 2010 5.579 5.664 5.559 5.638 4,185 +0.15(+2.76%)
Jul 12, 2010 5.500 5.566 5.467 5.487 31,536,384 -0.10(-1.77%)
Jul 09, 2010 5.585 5.592 5.519 5.585 30,645,340 -0.07(-1.17%)
Jul 08, 2010 5.711 5.730 5.572 5.651 43,961 -0.11(-1.83%)
Jul 07, 2010 5.533 5.819 5.519 5.757 59,557,220 +0.24(+4.30%)
Jul 06, 2010 5.664 5.664 5.467 5.519 1,821 -0.03(-0.59%)
Jul 02, 2010 5.552 5.704 5.480 5.552 44,531,364 +0.05(+0.84%)
Jul 01, 2010 5.552 5.552 5.408 5.506 42,458,612 +0.14(+2.58%)
Jun 30, 2010 5.381 5.472 5.348 5.368 5,582 +0.09(+1.62%)
Jun 29, 2010 5.414 5.414 5.269 5.282 54,816 -0.15(-2.79%)
Jun 25, 2010 5.434 5.500 5.414 5.434 48,352,304 -0.10(-1.79%)
Jun 24, 2010 5.599 5.618 5.473 5.533 610 -0.12(-2.10%)
Jun 23, 2010 5.618 5.724 5.579 5.651 40,315,504 +0.05(+0.94%)
Jun 22, 2010 5.664 5.724 5.599 5.599 11,614 -0.13(-2.30%)
Jun 21, 2010 5.842 5.855 5.717 5.730 31,902,864 -0.13(-2.25%)
Jun 18, 2010 5.862 5.908 5.849 5.862 28,976,336 -0.06(-1.00%)
Jun 17, 2010 5.809 5.941 5.763 5.921 2,353 +0.14(+2.51%)
Jun 16, 2010 5.770 5.921 5.763 5.776 200,591,600 -0.69(-10.69%)
Jun 15, 2010 6.422 6.527 6.369 6.468 1,267 +0.25(+4.03%)
Jun 14, 2010 6.349 6.356 6.191 6.218 51,588,212 -0.07(-1.05%)
Jun 11, 2010 6.172 6.297 6.158 6.284 33,053,552 +0.05(+0.74%)
Jun 10, 2010 6.185 6.264 6.132 6.237 1,062 +0.20(+3.38%)
Jun 09, 2010 6.093 6.218 5.994 6.033 88,300,592 -0.36(-5.66%)
Jun 08, 2010 6.185 6.396 6.112 6.396 1,518 +0.25(+4.07%)
Jun 07, 2010 6.310 6.330 6.139 6.145 55,720,040 -0.16(-2.61%)
Jun 04, 2010 6.310 6.514 6.284 6.310 51,921,120 -0.34(-5.15%)
Jun 03, 2010 6.751 6.758 6.606 6.652 26,966,716 -0.03(-0.49%)
Jun 02, 2010 6.606 6.698 6.547 6.685 14,529 +0.09(+1.30%)
Jun 01, 2010 6.619 6.764 6.587 6.600 759 -0.07(-0.99%)
May 28, 2010 6.666 6.810 6.600 6.666 48,192,240 -0.14(-2.03%)
May 27, 2010 6.725 6.817 6.606 6.804 53,674,352 +0.25(+3.82%)
May 26, 2010 6.758 6.837 6.521 6.554 1,518 -0.18(-2.74%)
May 25, 2010 6.600 6.738 6.349 6.738 205,475 +0.14(+2.10%)
May 24, 2010 6.534 6.652 6.494 6.600 63,748,136 -0.03(-0.50%)
May 21, 2010 6.606 6.741 6.455 6.633 49,749,732 +0.03(+0.40%)
May 20, 2010 6.534 6.692 6.488 6.606 6,832 -0.12(-1.76%)
May 19, 2010 6.633 6.745 6.540 6.725 57,476,452 +0.01(+0.20%)
May 18, 2010 6.995 7.021 6.646 6.712 1,366 -0.14(-2.11%)
May 17, 2010 6.830 6.883 6.652 6.857 40,384,760 +0.09(+1.26%)
May 14, 2010 6.771 6.922 6.685 6.771 56,826,452 -0.26(-3.66%)
May 13, 2010 7.160 7.225 7.001 7.028 50,611,780 -0.26(-3.61%)
May 12, 2010 7.291 7.337 7.192 7.291 37,343,764 +0.07(+0.91%)
May 11, 2010 7.291 7.318 7.192 7.225 759 -0.17(-2.32%)
May 10, 2010 7.337 7.416 7.311 7.397 58,717,400 +0.32(+4.47%)
May 07, 2010 7.021 7.219 6.863 7.081 91,638,880 +0.01(+0.16%)
May 06, 2010 7.075 7.271 6.691 7.069 14,648 -0.28(-3.86%)
May 05, 2010 7.359 7.441 7.315 7.352 35,822,520 -0.08(-1.10%)
May 04, 2010 7.504 7.630 7.403 7.434 12,794 -0.20(-2.56%)
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.