Skip to main content

Nokia Corp ADR (NY: NOK )

4.820 +0.030 (+0.63%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 11.07 11.32 11.06 11.29 30,121,008 +0.30(+2.73%)
Sep 29, 2005 10.85 11.01 10.81 10.99 11,217,897 +0.09(+0.86%)
Sep 28, 2005 10.90 10.92 10.81 10.90 13,431,383 +0.01(+0.06%)
Sep 27, 2005 10.93 10.97 10.85 10.89 19,064,960 -0.19(-1.75%)
Sep 26, 2005 10.93 11.09 10.92 11.09 14,367,892 +0.20(+1.84%)
Sep 23, 2005 10.89 10.91 10.75 10.89 14,025,328 -0.04(-0.37%)
Sep 22, 2005 10.87 10.95 10.85 10.93 12,754,641 +0.01(+0.06%)
Sep 21, 2005 10.98 11.01 10.89 10.92 14,061,711 -0.05(-0.49%)
Sep 20, 2005 10.97 11.12 10.95 10.97 13,003,029 -0.03(-0.30%)
Sep 19, 2005 10.99 11.03 10.96 11.01 9,046,783 -0.09(-0.78%)
Sep 16, 2005 11.09 11.10 10.99 11.09 10,997,507 +0.00(+0.00%)
Sep 15, 2005 11.13 11.17 11.07 11.09 9,306,850 -0.11(-1.01%)
Sep 14, 2005 11.19 11.27 11.17 11.21 20,546,306 -0.02(-0.18%)
Sep 13, 2005 11.17 11.27 11.11 11.23 47,286,748 +0.49(+4.61%)
Sep 12, 2005 10.68 10.75 10.66 10.73 10,547,144 -0.09(-0.86%)
Sep 09, 2005 10.75 10.87 10.75 10.83 13,390,658 +0.19(+1.76%)
Sep 08, 2005 10.70 10.72 10.62 10.64 10,621,855 -0.13(-1.18%)
Sep 07, 2005 10.72 10.78 10.66 10.77 11,055,150 -0.02(-0.19%)
Sep 06, 2005 10.79 10.79 10.67 10.79 9,658,845 +0.17(+1.64%)
Sep 02, 2005 10.59 10.67 10.55 10.61 5,680,590 +0.02(+0.19%)
Sep 01, 2005 10.60 10.63 10.55 10.59 10,424,522 +0.06(+0.57%)
Aug 31, 2005 10.37 10.55 10.33 10.53 9,860,520 +0.13(+1.22%)
Aug 30, 2005 10.39 10.41 10.33 10.41 6,048,905 +0.01(+0.13%)
Aug 29, 2005 10.33 10.41 10.31 10.39 4,283,837 +0.04(+0.39%)
Aug 26, 2005 10.41 10.42 10.31 10.35 7,580,259 -0.07(-0.70%)
Aug 25, 2005 10.39 10.44 10.37 10.43 12,306,224 +0.04(+0.39%)
Aug 24, 2005 10.45 10.51 10.35 10.39 19,244,776 -0.09(-0.83%)
Aug 23, 2005 10.55 10.55 10.40 10.47 8,681,762 -0.04(-0.38%)
Aug 22, 2005 10.53 10.57 10.43 10.51 8,665,592 +0.05(+0.51%)
Aug 19, 2005 10.48 10.52 10.45 10.46 8,136,175 -0.02(-0.19%)
Aug 18, 2005 10.42 10.50 10.39 10.48 9,875,942 -0.07(-0.63%)
Aug 17, 2005 10.50 10.59 10.48 10.55 13,071,901 -0.07(-0.69%)
Aug 16, 2005 10.82 10.82 10.60 10.62 15,654,001 -0.17(-1.61%)
Aug 15, 2005 10.78 10.82 10.69 10.79 10,701,956 -0.03(-0.25%)
Aug 12, 2005 10.91 10.97 10.79 10.82 12,747,604 -0.15(-1.40%)
Aug 11, 2005 10.91 10.98 10.87 10.97 11,103,809 +0.09(+0.86%)
Aug 10, 2005 10.99 11.09 10.87 10.88 20,930,792 -0.01(-0.12%)
Aug 09, 2005 10.95 10.97 10.85 10.89 14,507,283 +0.15(+1.43%)
Aug 08, 2005 10.87 10.90 10.74 10.74 14,186,429 +0.09(+0.88%)
Aug 05, 2005 10.77 10.79 10.62 10.65 8,174,355 -0.07(-0.69%)
Aug 04, 2005 10.72 10.80 10.65 10.72 15,026,667 -0.10(-0.93%)
Aug 03, 2005 10.73 10.85 10.72 10.82 9,897,352 +0.09(+0.81%)
Aug 02, 2005 10.74 10.78 10.70 10.73 13,074,446 +0.09(+0.88%)
Aug 01, 2005 10.62 10.65 10.55 10.64 11,390,227 -0.01(-0.13%)
Jul 29, 2005 10.65 10.70 10.59 10.65 11,713,027 -0.07(-0.69%)
Jul 28, 2005 10.68 10.80 10.65 10.73 19,078,734 +0.13(+1.20%)
Jul 27, 2005 10.57 10.63 10.51 10.60 22,415,582 +0.15(+1.41%)
Jul 26, 2005 10.36 10.47 10.28 10.45 26,100,382 +0.31(+3.10%)
Jul 25, 2005 10.29 10.30 10.13 10.14 32,014,240 -0.25(-2.44%)
Jul 22, 2005 10.56 10.59 10.39 10.39 26,815,454 -0.15(-1.39%)
Jul 21, 2005 10.73 10.73 10.51 10.54 120,905,048 -1.39(-11.65%)
Jul 20, 2005 11.76 11.98 11.72 11.93 21,304,498 -0.11(-0.94%)
Jul 19, 2005 11.90 12.07 11.87 12.04 12,947,632 +0.15(+1.23%)
Jul 18, 2005 11.89 11.98 11.84 11.90 10,184,967 -0.10(-0.84%)
Jul 15, 2005 11.86 12.04 11.80 12.00 12,451,604 +0.01(+0.11%)
Jul 14, 2005 12.00 12.07 11.94 11.98 20,978,702 +0.11(+0.96%)
Jul 13, 2005 11.78 11.90 11.78 11.87 10,234,525 +0.09(+0.74%)
Jul 12, 2005 11.75 11.86 11.63 11.78 11,597,442 +0.09(+0.80%)
Jul 11, 2005 11.59 11.72 11.59 11.69 13,299,927 +0.24(+2.10%)
Jul 08, 2005 11.23 11.46 11.22 11.45 10,677,252 +0.25(+2.27%)
Jul 07, 2005 11.01 11.21 11.01 11.19 14,106,328 -0.05(-0.47%)
Jul 06, 2005 11.31 11.33 11.22 11.25 13,500,704 +0.03(+0.24%)
Jul 05, 2005 11.05 11.24 11.01 11.22 14,393,195 +0.11(+1.02%)
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.