Nokia Corp ADR (NY: NOK )

3.520 +0.070 (+2.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 13.73 13.82 13.58 13.75 21,136,332 -0.03(-0.18%)
Feb 27, 2007 14.09 14.18 13.55 13.78 27,356,954 -0.73(-5.04%)
Feb 26, 2007 14.40 14.51 14.33 14.51 15,568,817 +0.12(+0.83%)
Feb 23, 2007 14.35 14.47 14.33 14.39 23,330,184 +0.00(+0.00%)
Feb 22, 2007 14.39 14.40 14.30 14.39 16,349,445 -0.03(-0.17%)
Feb 21, 2007 14.36 14.48 14.33 14.42 15,536,473 -0.07(-0.48%)
Feb 20, 2007 14.51 14.53 14.40 14.48 15,259,662 -0.09(-0.65%)
Feb 16, 2007 14.46 14.62 14.44 14.58 19,397,854 +0.13(+0.87%)
Feb 15, 2007 14.43 14.52 14.38 14.45 15,049,038 -0.01(-0.09%)
Feb 14, 2007 14.18 14.49 14.18 14.47 31,014,676 +0.45(+3.24%)
Feb 13, 2007 13.82 14.06 13.82 14.01 20,347,942 +0.29(+2.11%)
Feb 12, 2007 13.73 13.76 13.66 13.72 15,363,680 +0.03(+0.18%)
Feb 09, 2007 13.83 13.85 13.62 13.70 22,908,936 -0.21(-1.50%)
Feb 08, 2007 13.80 13.93 13.75 13.90 14,577,159 +0.00(+0.00%)
Feb 07, 2007 13.92 13.96 13.83 13.90 24,659,160 -0.01(-0.09%)
Feb 06, 2007 13.99 14.01 13.82 13.92 13,412,776 -0.01(-0.09%)
Feb 05, 2007 13.96 14.00 13.87 13.93 11,248,447 +0.03(+0.18%)
Feb 02, 2007 13.78 13.94 13.77 13.90 16,205,326 -0.03(-0.23%)
Feb 01, 2007 13.94 14.01 13.89 13.94 18,142,048 +0.01(+0.09%)
Jan 31, 2007 13.77 13.96 13.72 13.92 19,819,894 +0.15(+1.10%)
Jan 30, 2007 13.65 13.80 13.62 13.77 26,459,540 +0.29(+2.15%)
Jan 29, 2007 13.47 13.58 13.44 13.48 32,645,242 -0.11(-0.83%)
Jan 26, 2007 13.43 13.63 13.39 13.60 39,609,952 +0.30(+2.23%)
Jan 25, 2007 13.57 13.58 13.14 13.30 100,484,960 +0.57(+4.45%)
Jan 24, 2007 12.67 12.87 12.60 12.73 48,954,212 +0.16(+1.30%)
Jan 23, 2007 12.46 12.64 12.44 12.57 31,348,644 +0.07(+0.55%)
Jan 22, 2007 12.60 12.64 12.48 12.50 21,455,364 -0.18(-1.44%)
Jan 19, 2007 12.42 12.74 12.42 12.68 42,555,348 +0.11(+0.85%)
Jan 18, 2007 12.54 12.59 12.44 12.58 22,471,816 +0.07(+0.55%)
Jan 17, 2007 12.54 12.61 12.49 12.51 16,650,381 +0.00(+0.00%)
Jan 16, 2007 12.49 12.60 12.47 12.51 26,219,712 +0.23(+1.85%)
Jan 12, 2007 12.21 12.32 12.12 12.28 24,856,134 +0.06(+0.52%)
Jan 11, 2007 12.13 12.31 12.11 12.22 30,226,482 +0.20(+1.63%)
Jan 10, 2007 12.04 12.05 11.89 12.02 35,627,624 -0.19(-1.55%)
Jan 09, 2007 12.35 12.36 12.20 12.21 23,541,918 -0.16(-1.32%)
Jan 08, 2007 12.47 12.48 12.34 12.37 20,083,372 -0.13(-1.01%)
Jan 05, 2007 12.54 12.58 12.41 12.50 59,389,848 -0.68(-5.16%)
Jan 04, 2007 12.92 13.23 12.92 13.18 16,035,018 +0.16(+1.26%)
Jan 03, 2007 13.00 13.16 12.95 13.02 18,459,492 +0.21(+1.67%)
Dec 29, 2006 12.84 12.96 12.80 12.80 6,842,492 -0.11(-0.83%)
Dec 28, 2006 12.93 12.95 12.83 12.91 7,237,074 -0.01(-0.05%)
Dec 27, 2006 12.83 12.95 12.82 12.92 7,309,451 +0.18(+1.38%)
Dec 26, 2006 12.73 12.78 12.67 12.74 5,584,781 +0.01(+0.10%)
Dec 22, 2006 12.88 12.90 12.65 12.73 10,154,379 -0.11(-0.83%)
Dec 21, 2006 12.83 12.90 12.69 12.83 16,403,569 +0.01(+0.05%)
Dec 20, 2006 12.86 12.90 12.76 12.83 16,681,015 -0.04(-0.34%)
Dec 19, 2006 12.77 12.91 12.75 12.87 8,864,289 +0.06(+0.44%)
Dec 18, 2006 12.90 12.95 12.76 12.81 10,194,535 +0.00(+0.00%)
Dec 15, 2006 12.97 12.98 12.78 12.81 13,910,845 -0.13(-1.02%)
Dec 14, 2006 12.80 12.95 12.77 12.95 10,650,860 +0.08(+0.59%)
Dec 13, 2006 12.88 12.92 12.80 12.87 23,240,824 +0.03(+0.25%)
Dec 12, 2006 12.90 12.92 12.78 12.84 24,628,528 -0.08(-0.63%)
Dec 11, 2006 12.97 13.01 12.90 12.92 20,272,886 +0.05(+0.39%)
Dec 08, 2006 12.76 12.91 12.71 12.87 12,861,536 +0.07(+0.54%)
Dec 07, 2006 12.95 13.01 12.80 12.80 10,813,709 -0.12(-0.93%)
Dec 06, 2006 12.79 12.95 12.76 12.92 16,171,201 +0.03(+0.24%)
Dec 05, 2006 12.73 12.94 12.71 12.89 23,955,230 +0.31(+2.45%)
Dec 04, 2006 12.53 12.64 12.53 12.58 10,697,207 +0.01(+0.05%)
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.