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 (%)
Nov 30, 2005 10.04 10.07 9.967 9.979 10,443,198 -0.15(-1.44%)
Nov 29, 2005 10.08 10.16 10.06 10.12 16,299,118 +0.03(+0.29%)
Nov 28, 2005 10.16 10.18 10.08 10.10 9,875,458 -0.13(-1.26%)
Nov 25, 2005 10.24 10.25 10.17 10.22 5,900,764 +0.04(+0.34%)
Nov 23, 2005 10.13 10.27 10.12 10.19 16,863,092 +0.08(+0.81%)
Nov 22, 2005 10.11 10.14 10.07 10.11 17,961,944 -0.08(-0.75%)
Nov 21, 2005 10.19 10.21 10.12 10.18 9,427,530 +0.05(+0.52%)
Nov 18, 2005 10.17 10.18 10.05 10.13 13,802,397 +0.06(+0.58%)
Nov 17, 2005 9.956 10.11 9.956 10.07 19,602,520 +0.19(+1.89%)
Nov 16, 2005 9.926 9.956 9.850 9.885 11,663,231 -0.06(-0.65%)
Nov 15, 2005 10.03 10.04 9.926 9.950 11,877,867 -0.16(-1.62%)
Nov 14, 2005 10.08 10.15 10.08 10.11 15,760,989 +0.08(+0.76%)
Nov 11, 2005 10.01 10.07 9.985 10.04 8,781,570 +0.04(+0.35%)
Nov 10, 2005 9.932 10.02 9.885 10.00 12,078,980 +0.05(+0.47%)
Nov 09, 2005 9.979 9.985 9.897 9.956 14,099,532 -0.02(-0.23%)
Nov 08, 2005 9.926 10.03 9.903 9.979 17,727,968 +0.02(+0.23%)
Nov 07, 2005 10.03 10.01 9.915 9.956 17,623,902 -0.07(-0.70%)
Nov 04, 2005 10.10 10.15 9.950 10.03 20,716,946 -0.11(-1.10%)
Nov 03, 2005 10.11 10.19 10.08 10.14 40,587,504 +0.09(+0.93%)
Nov 02, 2005 9.891 10.10 9.880 10.04 27,745,830 +0.15(+1.54%)
Nov 01, 2005 9.845 9.980 9.833 9.891 43,463,172 +0.06(+0.65%)
Oct 31, 2005 9.564 9.874 9.547 9.827 44,946,624 +0.31(+3.25%)
Oct 28, 2005 9.482 9.517 9.406 9.517 18,480,048 +0.15(+1.62%)
Oct 27, 2005 9.494 9.500 9.360 9.365 11,826,518 -0.11(-1.11%)
Oct 26, 2005 9.482 9.564 9.465 9.471 8,185,759 -0.05(-0.49%)
Oct 25, 2005 9.506 9.593 9.476 9.517 14,296,538 +0.07(+0.74%)
Oct 24, 2005 9.389 9.465 9.377 9.447 15,171,169 +0.05(+0.50%)
Oct 21, 2005 9.436 9.465 9.330 9.401 27,929,486 +0.11(+1.19%)
Oct 20, 2005 9.371 9.447 9.237 9.290 73,176,840 -0.67(-6.74%)
Oct 19, 2005 9.716 10.03 9.716 9.961 28,387,684 +0.11(+1.07%)
Oct 18, 2005 9.848 9.909 9.809 9.856 13,651,262 -0.06(-0.59%)
Oct 17, 2005 9.932 9.967 9.868 9.915 21,299,406 +0.02(+0.18%)
Oct 14, 2005 9.862 9.926 9.827 9.897 14,062,390 +0.08(+0.77%)
Oct 13, 2005 9.687 9.845 9.675 9.821 9,628,986 -0.01(-0.06%)
Oct 12, 2005 9.880 9.956 9.804 9.827 13,835,431 -0.05(-0.47%)
Oct 11, 2005 9.868 9.956 9.815 9.874 40,765,168 +0.05(+0.48%)
Oct 10, 2005 9.804 9.833 9.710 9.827 10,509,950 +0.03(+0.30%)
Oct 07, 2005 9.833 9.850 9.739 9.798 9,016,916 -0.02(-0.24%)
Oct 06, 2005 9.774 9.891 9.769 9.821 12,459,642 +0.05(+0.54%)
Oct 05, 2005 9.915 9.932 9.769 9.769 11,841,752 -0.16(-1.59%)
Oct 04, 2005 9.967 10.06 9.880 9.926 14,801,120 -0.02(-0.18%)
Oct 03, 2005 9.874 9.991 9.874 9.944 21,883,578 +0.06(+0.65%)
Sep 30, 2005 9.681 9.903 9.675 9.880 34,434,104 +0.26(+2.73%)
Sep 29, 2005 9.488 9.634 9.459 9.617 12,824,214 +0.08(+0.86%)
Sep 28, 2005 9.535 9.552 9.459 9.535 15,354,653 +0.01(+0.06%)
Sep 27, 2005 9.564 9.593 9.495 9.529 21,794,916 -0.17(-1.75%)
Sep 26, 2005 9.558 9.698 9.552 9.698 16,425,263 +0.18(+1.84%)
Sep 23, 2005 9.523 9.541 9.406 9.523 16,033,648 -0.04(-0.37%)
Sep 22, 2005 9.512 9.576 9.488 9.558 14,581,007 +0.01(+0.06%)
Sep 21, 2005 9.605 9.634 9.523 9.552 16,075,240 -0.05(-0.49%)
Sep 20, 2005 9.599 9.728 9.582 9.599 14,864,963 -0.03(-0.30%)
Sep 19, 2005 9.617 9.652 9.587 9.628 10,342,213 -0.08(-0.78%)
Sep 16, 2005 9.704 9.710 9.617 9.704 12,572,265 +0.00(+0.00%)
Sep 15, 2005 9.734 9.769 9.687 9.704 10,639,519 -0.10(-1.01%)
Sep 14, 2005 9.786 9.856 9.769 9.804 23,488,380 -0.02(-0.18%)
Sep 13, 2005 9.769 9.862 9.716 9.821 54,057,848 +0.43(+4.60%)
Sep 12, 2005 9.342 9.401 9.325 9.389 12,057,414 -0.08(-0.86%)
Sep 09, 2005 9.406 9.506 9.406 9.471 15,308,098 +0.16(+1.76%)
Sep 08, 2005 9.360 9.377 9.290 9.307 12,142,823 -0.11(-1.18%)
Sep 07, 2005 9.377 9.430 9.325 9.418 12,638,162 -0.02(-0.19%)
Sep 06, 2005 9.436 9.436 9.336 9.436 11,041,918 +0.15(+1.64%)
Sep 02, 2005 9.260 9.330 9.231 9.284 6,494,007 +0.02(+0.19%)
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.