Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nokia Corp ADR (NY: NOK )

3.720 +0.030 (+0.81%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 8.905 9.030 8.632 8.800 30,317,682 +0.16(+1.80%)
Apr 29, 2009 8.389 8.756 8.370 8.644 25,250,746 +0.44(+5.39%)
Apr 28, 2009 8.227 8.333 8.146 8.202 31,501,534 -0.19(-2.23%)
Apr 27, 2009 8.464 8.600 8.314 8.389 31,646,902 -0.32(-3.71%)
Apr 24, 2009 8.837 8.912 8.663 8.712 45,214,456 -0.50(-5.41%)
Apr 23, 2009 9.335 9.353 9.036 9.210 26,482,820 +0.11(+1.16%)
Apr 22, 2009 9.017 9.310 8.992 9.105 26,549,534 -0.16(-1.75%)
Apr 21, 2009 8.905 9.285 8.880 9.266 27,685,694 +0.33(+3.69%)
Apr 20, 2009 9.192 9.198 8.924 8.936 30,106,626 -0.38(-4.07%)
Apr 17, 2009 9.229 9.416 9.148 9.316 31,545,434 +0.06(+0.60%)
Apr 16, 2009 9.285 9.297 8.943 9.260 73,836,816 +0.95(+11.38%)
Apr 15, 2009 8.296 8.426 8.090 8.314 43,012,116 -0.27(-3.19%)
Apr 14, 2009 8.526 8.762 8.464 8.588 23,689,390 -0.14(-1.64%)
Apr 13, 2009 8.364 8.793 8.364 8.731 22,614,928 +0.14(+1.67%)
Apr 09, 2009 8.439 8.594 8.401 8.588 30,723,504 +0.34(+4.07%)
Apr 08, 2009 7.972 8.283 7.947 8.252 32,238,532 +0.39(+4.91%)
Apr 07, 2009 7.791 7.910 7.754 7.866 25,807,090 -0.40(-4.89%)
Apr 06, 2009 8.121 8.296 8.047 8.271 29,721,346 +0.08(+0.99%)
Apr 03, 2009 8.096 8.202 7.872 8.190 22,693,960 -0.01(-0.15%)
Apr 02, 2009 7.953 8.476 7.903 8.202 47,045,664 +0.67(+8.84%)
Apr 01, 2009 7.144 7.586 7.132 7.536 31,160,852 +0.27(+3.77%)
Mar 31, 2009 7.150 7.406 7.141 7.262 30,193,648 +0.26(+3.73%)
Mar 30, 2009 6.995 7.026 6.852 7.001 23,195,162 -0.53(-7.02%)
Mar 26, 2009 7.368 7.642 7.343 7.530 28,684,276 -0.05(-0.66%)
Mar 25, 2009 7.430 7.692 7.387 7.580 33,413,424 +0.20(+2.70%)
Mar 24, 2009 7.337 7.530 7.300 7.381 27,349,990 +0.01(+0.17%)
Mar 23, 2009 7.157 7.368 7.132 7.368 24,654,992 +0.45(+6.57%)
Mar 20, 2009 7.070 7.188 6.877 6.914 39,858,360 -0.55(-7.42%)
Mar 19, 2009 7.555 7.586 7.418 7.468 30,511,258 +0.10(+1.35%)
Mar 18, 2009 7.045 7.368 7.014 7.368 40,343,436 +0.22(+3.14%)
Mar 17, 2009 6.933 7.150 6.864 7.144 25,426,300 +0.08(+1.15%)
Mar 16, 2009 7.094 7.306 7.014 7.063 47,176,296 +0.27(+4.03%)
Mar 13, 2009 6.746 6.814 6.603 6.789 0 -0.08(-1.18%)
Mar 12, 2009 6.646 6.883 6.571 6.870 51,587,844 +0.51(+8.02%)
Mar 11, 2009 6.565 6.609 6.198 6.360 51,662,260 +0.32(+5.25%)
Mar 10, 2009 5.794 6.099 5.756 6.043 41,984,128 +0.59(+10.84%)
Mar 09, 2009 5.283 5.595 5.271 5.452 30,113,708 +0.01(+0.23%)
Mar 06, 2009 5.607 5.707 5.302 5.439 0 -0.19(-3.43%)
Mar 05, 2009 5.725 5.881 5.607 5.632 35,465,800 -0.24(-4.13%)
Mar 04, 2009 5.906 5.987 5.769 5.875 44,863,808 +0.44(+8.01%)
Mar 02, 2009 5.669 5.725 5.408 5.439 46,216,588 -0.39(-6.63%)
Feb 27, 2009 5.812 6.005 5.738 5.825 0 -0.10(-1.68%)
Feb 26, 2009 6.117 6.155 5.893 5.924 37,712,992 -0.24(-3.84%)
Feb 25, 2009 6.198 6.279 6.005 6.161 32,358,082 -0.16(-2.46%)
Feb 24, 2009 6.173 6.329 6.080 6.317 48,369,024 +0.08(+1.30%)
Feb 23, 2009 6.509 6.509 6.211 6.236 29,702,806 -0.21(-3.19%)
Feb 20, 2009 6.391 6.541 6.279 6.441 42,963,668 -0.18(-2.73%)
Feb 19, 2009 6.870 6.889 6.584 6.621 38,482,684 -0.24(-3.54%)
Feb 18, 2009 7.082 7.088 6.789 6.864 45,747,592 -0.06(-0.90%)
Feb 17, 2009 7.063 7.094 6.883 6.926 48,930,732 -0.58(-7.71%)
Feb 13, 2009 7.679 7.785 7.462 7.505 42,818,796 -0.24(-3.05%)
Feb 12, 2009 7.561 7.748 7.486 7.742 33,492,230 +0.02(+0.24%)
Feb 11, 2009 7.847 7.885 7.574 7.723 38,798,716 -0.08(-1.04%)
Feb 10, 2009 7.997 8.084 7.767 7.804 46,993,316 -0.42(-5.14%)
Feb 09, 2009 8.339 8.376 8.190 8.227 26,334,590 -0.07(-0.83%)
Feb 06, 2009 8.109 8.426 8.109 8.296 61,107,020 +0.17(+2.15%)
Feb 05, 2009 7.835 8.260 7.773 8.121 78,951,064 +0.21(+2.59%)
Feb 04, 2009 7.767 8.065 7.729 7.916 48,211,920 +0.12(+1.52%)
Feb 03, 2009 7.530 7.847 7.443 7.798 50,058,956 +0.31(+4.16%)
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.