Nokia Corp ADR (NY: NOK )

4.250 +0.060 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 7.245 7.309 7.116 7.169 0 +0.02(+0.33%)
Jan 29, 2009 7.350 7.385 7.087 7.145 32,302,258 -0.44(-5.78%)
Jan 28, 2009 7.683 7.735 7.461 7.584 43,315,772 +0.25(+3.34%)
Jan 27, 2009 7.332 7.445 7.239 7.338 32,657,924 +0.39(+5.55%)
Jan 26, 2009 7.180 7.233 6.853 6.953 42,521,268 -0.18(-2.46%)
Jan 23, 2009 6.894 7.250 6.865 7.128 45,818,716 -0.06(-0.81%)
Jan 22, 2009 7.017 7.274 6.941 7.186 99,335,856 -0.82(-10.28%)
Jan 21, 2009 7.706 8.045 7.584 8.010 37,901,184 +0.45(+5.95%)
Jan 20, 2009 7.987 7.998 7.560 7.560 38,852,892 -0.63(-7.64%)
Jan 16, 2009 8.337 8.378 8.080 8.185 45,384,964 -0.02(-0.28%)
Jan 15, 2009 7.998 8.279 7.741 8.209 39,454,196 +0.33(+4.15%)
Jan 14, 2009 7.992 8.092 7.829 7.881 51,188,416 -0.48(-5.73%)
Jan 13, 2009 8.425 8.565 8.203 8.361 33,024,416 -0.26(-2.98%)
Jan 12, 2009 8.910 8.921 8.548 8.618 27,998,854 -0.27(-3.02%)
Jan 09, 2009 9.015 9.103 8.810 8.886 29,333,076 -0.09(-1.04%)
Jan 08, 2009 8.951 9.003 8.705 8.980 28,807,712 -0.17(-1.85%)
Jan 07, 2009 9.243 9.371 9.038 9.149 34,026,536 -0.32(-3.39%)
Jan 06, 2009 9.365 9.570 9.266 9.471 18,312,456 +0.17(+1.82%)
Jan 05, 2009 9.301 9.447 9.155 9.301 20,818,736 -0.04(-0.38%)
Jan 02, 2009 9.097 9.371 9.021 9.336 0 +0.22(+2.44%)
Jan 01, 2009 9.027 9.313 9.027 9.114 0 +0.00(+0.00%)
Dec 31, 2008 9.027 9.313 9.027 9.114 18,378,238 -0.10(-1.08%)
Dec 30, 2008 8.951 9.231 8.881 9.214 16,051,132 +0.46(+5.20%)
Dec 29, 2008 8.927 8.951 8.670 8.758 13,982,207 -0.27(-3.04%)
Dec 26, 2008 8.793 9.044 8.752 9.032 7,843,506 +0.25(+2.79%)
Dec 24, 2008 8.770 8.869 8.688 8.787 4,854,351 -0.08(-0.92%)
Dec 23, 2008 9.015 9.190 8.822 8.869 21,793,064 -0.08(-0.85%)
Dec 22, 2008 9.073 9.108 8.834 8.945 20,375,610 -0.22(-2.42%)
Dec 19, 2008 9.441 9.465 9.021 9.167 23,151,752 -0.09(-1.01%)
Dec 18, 2008 9.687 9.687 9.155 9.260 29,312,916 -0.39(-4.00%)
Dec 17, 2008 9.430 9.774 9.360 9.646 29,351,876 +0.12(+1.23%)
Dec 16, 2008 9.167 9.552 9.068 9.529 39,058,032 +0.58(+6.53%)
Dec 15, 2008 9.056 9.085 8.781 8.945 24,312,802 -0.04(-0.39%)
Dec 12, 2008 8.746 9.037 8.676 8.980 0 +0.09(+0.99%)
Dec 11, 2008 8.927 9.149 8.770 8.892 29,810,186 +0.00(+0.00%)
Dec 10, 2008 8.793 9.032 8.688 8.892 32,294,268 +0.34(+3.96%)
Dec 09, 2008 8.571 8.740 8.443 8.553 35,586,888 +0.18(+2.09%)
Dec 08, 2008 8.168 8.448 8.121 8.378 39,547,428 +0.56(+7.09%)
Dec 05, 2008 7.864 7.900 7.518 7.823 0 -0.26(-3.18%)
Dec 04, 2008 8.022 8.308 7.899 8.080 32,625,116 +0.31(+3.98%)
Dec 03, 2008 7.572 7.876 7.537 7.770 45,135,948 -0.20(-2.49%)
Dec 02, 2008 7.841 8.115 7.741 7.969 35,767,812 +0.33(+4.28%)
Dec 01, 2008 7.899 7.934 7.624 7.642 23,020,220 -0.64(-7.69%)
Nov 28, 2008 8.220 8.355 8.133 8.279 12,667,181 -0.26(-3.08%)
Nov 26, 2008 8.238 8.565 8.203 8.542 26,267,546 +0.25(+3.03%)
Nov 25, 2008 8.372 8.396 8.063 8.290 47,017,012 +0.27(+3.43%)
Nov 24, 2008 7.642 8.179 7.578 8.016 32,489,662 +0.46(+6.11%)
Nov 21, 2008 7.659 7.690 7.058 7.554 38,911,364 +0.34(+4.70%)
Nov 20, 2008 7.619 7.870 7.093 7.215 36,271,928 -0.37(-4.85%)
Nov 19, 2008 8.004 8.209 7.519 7.584 59,083,128 -0.20(-2.55%)
Nov 18, 2008 7.589 7.887 7.467 7.782 33,298,996 +0.39(+5.21%)
Nov 17, 2008 7.513 7.683 7.326 7.397 37,156,840 +0.04(+0.56%)
Nov 14, 2008 7.262 7.683 7.139 7.356 0 -0.91(-11.02%)
Nov 13, 2008 7.554 8.279 7.291 8.267 48,083,288 +0.84(+11.24%)
Nov 12, 2008 7.788 7.852 7.332 7.432 42,813,896 -0.66(-8.16%)
Nov 11, 2008 8.454 8.495 7.870 8.092 36,624,284 -0.58(-6.73%)
Nov 10, 2008 9.290 9.290 8.559 8.676 32,043,758 -0.26(-2.94%)
Nov 07, 2008 8.688 9.027 8.612 8.939 31,492,388 +0.34(+4.01%)
Nov 06, 2008 9.225 9.342 8.477 8.594 31,689,372 -0.82(-8.75%)
Nov 05, 2008 9.640 9.850 9.377 9.418 29,619,348 -0.36(-3.70%)
Nov 04, 2008 9.757 9.961 9.558 9.780 29,703,526 +0.54(+5.82%)
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.