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

Nokia Corp ADR (NY: NOK )

4.280 +0.030 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jun 30, 2005 9.880 9.897 9.722 9.722 17,849,320 -0.20(-2.06%)
Jun 29, 2005 9.979 10.03 9.897 9.926 10,152,053 +0.01(+0.06%)
Jun 28, 2005 9.798 9.944 9.792 9.921 12,828,151 +0.02(+0.24%)
Jun 27, 2005 9.885 9.985 9.850 9.897 15,687,732 -0.03(-0.29%)
Jun 24, 2005 9.938 9.991 9.891 9.926 12,645,522 -0.10(-0.99%)
Jun 23, 2005 10.16 10.20 10.02 10.03 25,454,332 -0.17(-1.66%)
Jun 22, 2005 10.24 10.31 10.18 10.20 19,131,314 +0.10(+0.98%)
Jun 21, 2005 10.03 10.12 10.01 10.10 9,996,468 +0.04(+0.41%)
Jun 20, 2005 9.950 10.10 9.926 10.05 14,293,971 -0.06(-0.58%)
Jun 17, 2005 10.04 10.13 10.01 10.11 13,520,667 +0.12(+1.17%)
Jun 16, 2005 9.991 10.01 9.950 9.996 13,516,388 -0.01(-0.12%)
Jun 15, 2005 9.956 10.01 9.856 10.01 15,274,037 +0.09(+0.88%)
Jun 14, 2005 9.868 9.985 9.845 9.921 19,083,046 +0.06(+0.59%)
Jun 13, 2005 9.845 9.891 9.804 9.862 8,000,221 +0.02(+0.18%)
Jun 10, 2005 9.961 9.973 9.809 9.845 15,794,536 -0.06(-0.59%)
Jun 09, 2005 9.880 9.915 9.827 9.903 19,462,680 -0.06(-0.59%)
Jun 08, 2005 10.05 10.06 9.950 9.961 11,468,792 -0.02(-0.18%)
Jun 07, 2005 10.00 10.10 9.967 9.979 14,557,558 +0.02(+0.23%)
Jun 06, 2005 10.03 10.03 9.850 9.956 11,685,824 -0.02(-0.23%)
Jun 03, 2005 10.07 10.14 9.944 9.979 14,947,291 -0.15(-1.44%)
Jun 02, 2005 10.02 10.15 10.02 10.12 14,549,685 +0.15(+1.52%)
Jun 01, 2005 9.874 10.04 9.862 9.973 12,169,524 +0.12(+1.25%)
May 31, 2005 9.921 9.961 9.815 9.850 17,556,978 -0.20(-1.98%)
May 27, 2005 10.02 10.10 9.996 10.05 10,066,131 +0.02(+0.23%)
May 26, 2005 9.903 10.04 9.874 10.03 15,355,509 +0.02(+0.23%)
May 25, 2005 10.17 10.17 9.956 10.00 17,450,344 -0.25(-2.45%)
May 24, 2005 10.15 10.27 10.13 10.25 12,342,568 +0.04(+0.40%)
May 23, 2005 10.19 10.27 10.16 10.21 11,077,177 +0.00(+0.00%)
May 20, 2005 10.18 10.21 10.10 10.21 11,584,326 -0.05(-0.46%)
May 19, 2005 10.20 10.27 10.17 10.26 19,522,588 -0.02(-0.23%)
May 18, 2005 10.11 10.34 10.10 10.28 20,261,658 +0.19(+1.91%)
May 17, 2005 10.01 10.10 9.950 10.09 10,863,226 +0.02(+0.23%)
May 16, 2005 9.956 10.08 9.950 10.07 13,477,705 +0.12(+1.17%)
May 13, 2005 9.915 9.991 9.891 9.950 19,095,542 +0.12(+1.25%)
May 12, 2005 9.868 9.926 9.804 9.827 7,881,949 -0.06(-0.59%)
May 11, 2005 9.880 9.885 9.757 9.885 7,786,441 +0.01(+0.06%)
May 10, 2005 9.909 9.944 9.839 9.880 12,812,404 -0.15(-1.46%)
May 09, 2005 9.956 10.07 9.932 10.03 24,250,900 +0.15(+1.48%)
May 06, 2005 9.891 9.921 9.856 9.880 14,683,019 +0.05(+0.48%)
May 05, 2005 9.780 9.856 9.763 9.833 23,074,856 +0.09(+0.96%)
May 04, 2005 9.576 9.769 9.564 9.739 21,993,292 +0.35(+3.73%)
May 03, 2005 9.412 9.453 9.342 9.389 10,911,836 -0.02(-0.19%)
May 02, 2005 9.360 9.406 9.336 9.406 11,423,093 +0.07(+0.75%)
Apr 29, 2005 9.325 9.354 9.190 9.336 15,556,452 +0.04(+0.38%)
Apr 28, 2005 9.254 9.424 9.254 9.301 16,801,646 -0.14(-1.49%)
Apr 27, 2005 9.290 9.453 9.243 9.441 22,761,802 +0.08(+0.87%)
Apr 26, 2005 9.424 9.506 9.348 9.360 15,562,271 -0.22(-2.32%)
Apr 25, 2005 9.535 9.587 9.482 9.582 10,345,978 +0.05(+0.55%)
Apr 22, 2005 9.617 9.646 9.482 9.529 18,145,086 -0.02(-0.24%)
Apr 21, 2005 9.371 9.617 9.371 9.552 51,284,020 +0.59(+6.58%)
Apr 20, 2005 8.971 9.056 8.871 8.962 16,675,500 +0.05(+0.52%)
Apr 19, 2005 8.805 8.951 8.787 8.916 21,664,662 +0.34(+3.95%)
Apr 18, 2005 8.507 8.653 8.483 8.577 17,440,246 -0.04(-0.41%)
Apr 15, 2005 8.635 8.717 8.588 8.612 25,092,670 -0.12(-1.40%)
Apr 14, 2005 8.845 8.851 8.723 8.734 16,233,392 -0.11(-1.25%)
Apr 13, 2005 8.898 8.968 8.810 8.845 14,105,009 -0.11(-1.24%)
Apr 12, 2005 8.881 8.974 8.810 8.957 11,801,187 -0.02(-0.26%)
Apr 11, 2005 9.021 9.027 8.968 8.980 8,879,645 +0.01(+0.13%)
Apr 08, 2005 8.980 8.992 8.916 8.968 14,340,698 -0.16(-1.73%)
Apr 07, 2005 8.992 9.202 8.992 9.126 15,969,120 +0.13(+1.43%)
Apr 06, 2005 8.927 9.009 8.898 8.997 13,341,461 +0.11(+1.18%)
Apr 05, 2005 8.863 8.957 8.863 8.892 14,289,863 -0.04(-0.39%)
Apr 04, 2005 8.886 8.951 8.805 8.927 15,684,822 -0.08(-0.91%)
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.