Nokia Corp ADR (NY: NOK )

4.240 +0.050 (+1.19%)
Streaming Delayed Price Updated: 10:41 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 22.86 23.28 22.82 23.21 16,596,082 +0.16(+0.71%)
Oct 30, 2007 23.00 23.19 22.91 23.04 19,985,920 -0.27(-1.18%)
Oct 29, 2007 22.95 23.32 22.82 23.32 20,668,304 +0.20(+0.86%)
Oct 26, 2007 23.31 23.33 22.99 23.12 24,056,976 +0.27(+1.20%)
Oct 25, 2007 22.66 22.88 22.58 22.84 19,127,804 +0.14(+0.62%)
Oct 24, 2007 22.62 22.70 22.13 22.70 26,306,712 +0.23(+1.01%)
Oct 23, 2007 22.25 22.49 22.10 22.48 25,061,278 +0.68(+3.11%)
Oct 22, 2007 21.49 21.81 21.42 21.80 17,176,488 +0.31(+1.44%)
Oct 19, 2007 21.96 21.97 21.42 21.49 29,733,322 -0.50(-2.28%)
Oct 18, 2007 22.23 22.27 21.82 21.99 65,318,244 +0.65(+3.04%)
Oct 17, 2007 20.97 21.45 20.80 21.34 32,543,294 +0.71(+3.46%)
Oct 16, 2007 21.10 21.25 20.50 20.63 46,419,132 -0.66(-3.10%)
Oct 15, 2007 21.62 21.63 21.15 21.29 16,346,358 -0.50(-2.31%)
Oct 12, 2007 21.63 21.80 21.58 21.79 25,688,980 -0.12(-0.53%)
Oct 11, 2007 22.21 22.49 21.86 21.91 30,187,096 +0.46(+2.12%)
Oct 10, 2007 21.34 21.55 21.26 21.45 22,448,408 +0.30(+1.44%)
Oct 09, 2007 20.95 21.17 20.82 21.15 30,988,976 -0.02(-0.11%)
Oct 08, 2007 21.05 21.18 20.98 21.17 11,163,442 -0.17(-0.79%)
Oct 05, 2007 21.47 21.54 21.26 21.34 27,660,934 +0.11(+0.52%)
Oct 04, 2007 21.00 21.29 20.83 21.23 23,328,516 -0.18(-0.85%)
Oct 03, 2007 21.52 21.61 21.35 21.41 19,655,066 -0.37(-1.69%)
Oct 02, 2007 21.73 21.90 21.58 21.78 21,725,254 -0.40(-1.79%)
Oct 01, 2007 21.47 22.34 21.47 22.18 40,869,728 +0.02(+0.08%)
Sep 28, 2007 22.21 22.22 21.98 22.16 20,328,582 -0.01(-0.03%)
Sep 27, 2007 22.17 22.24 22.00 22.17 14,112,540 +0.30(+1.36%)
Sep 26, 2007 21.94 22.08 21.77 21.87 21,561,348 +0.32(+1.49%)
Sep 25, 2007 21.30 21.60 21.24 21.55 16,106,562 +0.19(+0.88%)
Sep 24, 2007 21.47 21.54 21.27 21.36 14,914,666 -0.29(-1.32%)
Sep 21, 2007 21.65 21.71 21.45 21.65 15,848,452 +0.15(+0.71%)
Sep 20, 2007 21.47 21.73 21.35 21.49 18,422,024 +0.12(+0.57%)
Sep 19, 2007 21.23 21.65 21.23 21.37 35,616,760 +0.37(+1.78%)
Sep 18, 2007 20.21 21.04 20.09 21.00 27,152,360 +1.07(+5.37%)
Sep 17, 2007 20.11 20.17 19.82 19.93 19,376,514 +0.28(+1.43%)
Sep 14, 2007 19.75 19.78 19.57 19.65 13,774,068 -0.15(-0.74%)
Sep 13, 2007 19.78 19.86 19.71 19.79 17,055,134 +0.12(+0.62%)
Sep 12, 2007 19.77 19.84 19.62 19.67 24,864,598 -0.54(-2.66%)
Sep 11, 2007 20.20 20.33 20.12 20.21 24,996,990 +0.32(+1.59%)
Sep 10, 2007 20.23 20.28 19.69 19.89 17,644,954 +0.06(+0.32%)
Sep 07, 2007 19.88 20.00 19.64 19.83 15,332,745 -0.16(-0.79%)
Sep 06, 2007 19.77 20.07 19.69 19.99 29,391,370 +0.49(+2.52%)
Sep 05, 2007 19.62 19.63 19.26 19.50 19,089,550 -0.13(-0.68%)
Sep 04, 2007 19.20 19.73 19.18 19.63 13,516,148 +0.42(+2.19%)
Aug 31, 2007 19.36 19.36 19.15 19.21 12,102,258 +0.24(+1.26%)
Aug 30, 2007 18.95 19.19 18.78 18.97 34,037,696 +0.17(+0.90%)
Aug 29, 2007 18.11 18.80 18.36 18.80 25,057,582 +1.27(+7.23%)
Aug 28, 2007 17.90 17.95 17.49 17.53 10,170,368 -0.46(-2.53%)
Aug 27, 2007 18.04 18.13 17.96 17.99 9,917,728 -0.11(-0.58%)
Aug 24, 2007 17.82 18.09 17.79 18.09 11,596,307 +0.48(+2.75%)
Aug 23, 2007 17.79 17.80 17.43 17.61 15,173,863 -0.23(-1.28%)
Aug 22, 2007 17.83 17.92 17.74 17.84 23,160,094 +0.48(+2.79%)
Aug 21, 2007 17.25 17.52 17.22 17.35 16,196,593 +0.05(+0.27%)
Aug 20, 2007 17.45 17.47 17.05 17.31 19,465,248 +0.15(+0.85%)
Aug 17, 2007 17.27 17.38 16.87 17.16 26,395,030 +0.57(+3.42%)
Aug 16, 2007 16.42 16.74 15.98 16.59 35,904,712 -0.26(-1.56%)
Aug 15, 2007 17.12 17.34 16.80 16.86 25,170,010 -0.58(-3.32%)
Aug 14, 2007 17.81 17.85 17.40 17.43 15,602,349 -0.37(-2.10%)
Aug 13, 2007 17.79 18.03 17.75 17.81 18,206,362 +0.34(+1.94%)
Aug 10, 2007 17.20 17.54 17.02 17.47 25,311,646 +0.16(+0.91%)
Aug 09, 2007 17.61 17.84 17.26 17.31 22,014,480 -0.68(-3.80%)
Aug 08, 2007 17.81 18.20 17.77 17.99 27,493,064 +0.61(+3.49%)
Aug 07, 2007 17.56 17.66 17.15 17.39 24,393,514 -0.24(-1.36%)
Aug 06, 2007 17.49 17.66 17.28 17.63 24,472,520 +0.33(+1.93%)
Aug 03, 2007 17.52 18.05 17.28 17.29 35,880,816 -0.76(-4.21%)
Aug 02, 2007 17.17 18.08 17.72 18.05 53,663,988 +1.45(+8.76%)
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.