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 (%)
Feb 26, 2010 8.068 8.196 7.995 8.171 23,305,900 +0.16(+1.97%)
Feb 25, 2010 7.844 8.026 7.825 8.014 25,547,004 -0.08(-0.96%)
Feb 24, 2010 8.050 8.147 8.026 8.091 23,859,522 +0.05(+0.59%)
Feb 23, 2010 8.141 8.153 7.983 8.044 24,209,060 -0.13(-1.63%)
Feb 22, 2010 8.202 8.226 8.105 8.177 25,031,006 +0.07(+0.82%)
Feb 19, 2010 8.044 8.129 8.020 8.111 20,119,760 -0.04(-0.52%)
Feb 18, 2010 8.123 8.189 8.086 8.153 21,681,940 +0.08(+0.98%)
Feb 17, 2010 8.171 8.171 8.014 8.074 24,637,822 +0.04(+0.45%)
Feb 16, 2010 7.910 8.074 7.856 8.038 27,830,890 +0.19(+2.40%)
Feb 12, 2010 7.741 7.850 7.850 7.850 35,495,200 -0.09(-1.15%)
Feb 11, 2010 7.832 7.989 7.747 7.941 44,884,464 -0.02(-0.23%)
Feb 10, 2010 7.959 7.995 7.832 7.959 38,138,432 -0.14(-1.72%)
Feb 09, 2010 8.183 8.256 7.983 8.098 62,752,680 +0.05(+0.60%)
Feb 08, 2010 8.141 8.159 7.983 8.050 33,754,920 -0.07(-0.90%)
Feb 05, 2010 8.226 8.262 7.886 8.123 70,871,456 -0.21(-2.55%)
Feb 04, 2010 8.541 8.553 8.329 8.335 46,299,928 -0.38(-4.38%)
Feb 03, 2010 8.741 8.754 8.602 8.717 44,356,644 +0.02(+0.21%)
Feb 02, 2010 8.638 8.748 8.572 8.699 43,323,640 +0.22(+2.54%)
Feb 01, 2010 8.481 8.535 8.432 8.484 38,736,028 +0.18(+2.15%)
Jan 29, 2010 8.584 8.778 8.268 8.305 81,872,640 -0.18(-2.07%)
Jan 28, 2010 7.838 8.681 8.293 8.481 166,852,944 +0.64(+8.20%)
Jan 27, 2010 7.722 7.898 7.637 7.838 44,760,768 +0.15(+1.89%)
Jan 26, 2010 7.637 7.759 7.595 7.692 44,452,500 +0.04(+0.56%)
Jan 25, 2010 7.807 7.832 7.625 7.650 44,521,008 -0.07(-0.86%)
Jan 22, 2010 7.850 7.929 7.692 7.716 46,112,300 -0.11(-1.40%)
Jan 21, 2010 7.916 7.941 7.777 7.825 59,624,204 -0.06(-0.77%)
Jan 20, 2010 7.904 7.929 7.801 7.886 40,439,324 -0.15(-1.81%)
Jan 19, 2010 7.965 8.044 7.959 8.032 27,958,428 -0.01(-0.08%)
Jan 15, 2010 8.123 8.038 8.038 8.038 38,800,700 -0.07(-0.90%)
Jan 14, 2010 7.995 8.135 7.983 8.111 32,638,334 +0.13(+1.67%)
Jan 13, 2010 7.995 8.007 7.874 7.977 52,501,412 +0.14(+1.78%)
Jan 12, 2010 7.904 7.983 7.795 7.838 46,592,380 -0.16(-2.05%)
Jan 11, 2010 8.147 8.153 7.935 8.001 36,247,844 -0.08(-1.05%)
Jan 08, 2010 8.068 8.092 7.953 8.086 32,515,518 +0.01(+0.08%)
Jan 07, 2010 8.014 8.111 7.995 8.080 35,358,152 +0.10(+1.29%)
Jan 06, 2010 8.050 8.068 7.929 7.977 36,355,040 -0.06(-0.75%)
Jan 05, 2010 8.014 8.068 7.989 8.038 32,318,038 -0.06(-0.75%)
Jan 04, 2010 8.044 8.159 8.007 8.098 34,254,752 +0.30(+3.89%)
Dec 31, 2009 7.795 7.795 7.795 7.795 14,337,837 -0.04(-0.54%)
Dec 30, 2009 7.710 7.844 7.692 7.838 24,722,718 +0.11(+1.41%)
Dec 29, 2009 7.722 7.783 7.668 7.728 18,491,676 +0.02(+0.31%)
Dec 28, 2009 7.674 7.704 7.607 7.704 14,981,763 -0.05(-0.63%)
Dec 24, 2009 7.607 7.765 7.595 7.753 7,500,577 +0.07(+0.87%)
Dec 23, 2009 7.704 7.722 7.650 7.686 10,544,778 +0.02(+0.32%)
Dec 22, 2009 7.583 7.674 7.577 7.662 20,586,846 +0.15(+1.94%)
Dec 21, 2009 7.480 7.577 7.365 7.516 38,372,748 -0.04(-0.48%)
Dec 18, 2009 7.607 7.643 7.462 7.552 25,294,270 +0.02(+0.24%)
Dec 17, 2009 7.601 7.619 7.522 7.534 19,287,318 -0.22(-2.82%)
Dec 16, 2009 7.753 7.807 7.722 7.753 21,287,796 +0.03(+0.39%)
Dec 15, 2009 7.716 7.777 7.686 7.722 18,118,468 -0.10(-1.32%)
Dec 14, 2009 7.797 7.850 7.771 7.825 17,519,528 +0.05(+0.70%)
Dec 11, 2009 7.807 7.838 7.704 7.771 27,466,268 +0.15(+1.99%)
Dec 10, 2009 7.686 7.765 7.601 7.619 21,214,058 -0.01(-0.16%)
Dec 09, 2009 7.637 7.668 7.552 7.631 22,874,962 +0.02(+0.32%)
Dec 08, 2009 7.741 7.759 7.601 7.607 31,632,858 -0.10(-1.34%)
Dec 07, 2009 7.607 7.765 7.601 7.710 32,971,180 +0.01(+0.08%)
Dec 04, 2009 7.789 7.874 7.601 7.704 38,921,116 -0.03(-0.39%)
Dec 03, 2009 7.844 7.886 7.674 7.734 32,215,478 -0.12(-1.47%)
Dec 02, 2009 8.044 8.062 7.747 7.850 50,626,156 -0.29(-3.50%)
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.