Skip to main content

Nokia Corp ADR (NY: NOK )

4.985 -0.065 (-1.29%)
Streaming Delayed Price Updated: 10:18 AM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 12.09 12.47 12.02 12.46 23,108,608 +0.70(+5.97%)
Sep 29, 2008 12.63 12.68 11.50 11.76 31,420,066 -1.39(-10.57%)
Sep 26, 2008 13.06 13.36 12.88 13.14 0 -0.37(-2.77%)
Sep 25, 2008 13.63 13.81 13.40 13.52 21,737,488 +0.21(+1.61%)
Sep 24, 2008 13.70 13.72 13.25 13.30 15,982,309 +0.06(+0.45%)
Sep 23, 2008 13.44 13.58 13.15 13.24 20,296,722 -0.09(-0.70%)
Sep 22, 2008 13.95 13.99 13.28 13.34 22,340,278 -0.94(-6.55%)
Sep 19, 2008 14.17 14.37 13.75 14.27 0 +0.87(+6.48%)
Sep 18, 2008 13.26 13.53 12.61 13.40 31,738,362 +0.41(+3.19%)
Sep 17, 2008 13.07 13.29 12.48 12.99 32,361,456 -0.62(-4.56%)
Sep 16, 2008 13.09 13.73 13.06 13.61 27,935,884 +0.20(+1.49%)
Sep 15, 2008 13.42 13.70 13.34 13.41 34,569,316 -0.38(-2.76%)
Sep 12, 2008 13.76 13.93 13.65 13.79 0 +0.03(+0.19%)
Sep 11, 2008 13.29 13.80 13.16 13.77 35,940,284 +0.37(+2.79%)
Sep 10, 2008 13.44 13.55 13.29 13.39 34,291,172 +0.22(+1.67%)
Sep 09, 2008 12.98 13.42 12.96 13.17 73,936,744 -0.11(-0.85%)
Sep 08, 2008 13.46 13.60 12.58 13.28 55,830,044 -0.49(-3.54%)
Sep 05, 2008 13.39 13.79 12.86 13.77 0 -1.13(-7.58%)
Sep 04, 2008 15.32 15.40 14.85 14.90 31,642,924 -0.81(-5.18%)
Sep 03, 2008 15.78 15.80 15.50 15.72 43,051,624 -0.61(-3.76%)
Sep 02, 2008 16.46 16.71 16.20 16.33 25,698,668 -0.48(-2.86%)
Aug 29, 2008 16.68 16.94 16.66 16.81 0 -0.45(-2.59%)
Aug 28, 2008 17.15 17.29 17.10 17.26 12,136,507 -0.07(-0.42%)
Aug 27, 2008 17.29 17.42 17.17 17.33 13,237,849 -0.06(-0.35%)
Aug 26, 2008 17.37 17.55 17.28 17.39 15,941,732 +0.21(+1.24%)
Aug 25, 2008 17.25 17.37 16.95 17.18 15,793,429 -0.39(-2.24%)
Aug 22, 2008 17.06 17.63 17.06 17.57 0 +0.47(+2.77%)
Aug 21, 2008 16.80 17.17 16.79 17.10 23,776,410 +0.26(+1.55%)
Aug 20, 2008 16.73 16.87 16.63 16.84 17,709,050 +0.08(+0.48%)
Aug 19, 2008 16.66 16.77 16.48 16.76 20,240,318 -0.13(-0.79%)
Aug 18, 2008 16.97 17.05 16.69 16.89 17,631,524 -0.12(-0.71%)
Aug 15, 2008 17.22 17.28 16.90 17.01 0 -0.32(-1.85%)
Aug 14, 2008 16.91 17.55 16.89 17.33 20,538,358 +0.05(+0.31%)
Aug 13, 2008 17.33 17.37 16.90 17.28 21,634,332 -0.47(-2.63%)
Aug 12, 2008 17.89 17.91 17.65 17.75 14,889,821 -0.32(-1.77%)
Aug 11, 2008 17.96 18.28 17.93 18.07 14,901,137 -0.01(-0.07%)
Aug 08, 2008 17.51 18.15 17.51 18.08 14,749,121 +0.00(+0.00%)
Aug 07, 2008 18.29 18.29 17.99 18.08 14,806,748 -0.58(-3.11%)
Aug 06, 2008 18.63 18.69 18.46 18.66 12,990,214 +0.10(+0.54%)
Aug 05, 2008 18.53 18.61 18.42 18.56 17,390,290 +0.28(+1.53%)
Aug 04, 2008 18.42 18.60 18.17 18.28 15,320,753 +0.17(+0.92%)
Aug 01, 2008 18.21 18.25 17.88 18.11 13,677,878 -0.13(-0.73%)
Jul 31, 2008 18.18 18.47 18.15 18.25 20,786,350 -0.27(-1.44%)
Jul 30, 2008 18.53 18.65 18.19 18.51 15,437,852 -0.10(-0.54%)
Jul 29, 2008 18.61 18.63 18.35 18.61 12,484,523 +0.17(+0.94%)
Jul 28, 2008 18.78 18.86 18.39 18.44 15,750,833 -0.35(-1.85%)
Jul 25, 2008 18.73 18.93 18.58 18.79 23,289,830 +0.56(+3.08%)
Jul 24, 2008 18.44 18.68 18.16 18.23 34,874,528 +0.39(+2.21%)
Jul 23, 2008 17.71 17.93 17.64 17.83 18,374,432 -0.05(-0.26%)
Jul 22, 2008 17.61 17.88 17.54 17.88 33,648,108 -0.37(-2.01%)
Jul 21, 2008 18.44 18.47 18.13 18.25 14,693,262 -0.13(-0.69%)
Jul 18, 2008 18.29 18.59 18.15 18.37 34,049,820 +0.13(+0.73%)
Jul 17, 2008 18.03 18.37 17.91 18.24 61,293,980 +1.46(+8.67%)
Jul 16, 2008 16.62 17.15 16.44 16.78 42,215,596 +0.18(+1.09%)
Jul 15, 2008 16.53 16.90 16.22 16.60 34,600,968 -0.07(-0.44%)
Jul 14, 2008 17.28 17.31 16.56 16.68 31,890,530 -0.69(-4.00%)
Jul 11, 2008 17.14 17.59 16.86 17.37 32,611,898 +0.19(+1.09%)
Jul 10, 2008 16.80 17.25 16.80 17.19 32,077,620 +0.56(+3.37%)
Jul 09, 2008 16.97 17.04 16.60 16.62 25,140,280 -0.16(-0.96%)
Jul 08, 2008 16.31 16.82 16.22 16.78 32,487,096 +0.37(+2.28%)
Jul 07, 2008 16.82 16.90 16.21 16.41 24,372,358 +0.05(+0.29%)
Jul 04, 2008 16.43 16.60 16.03 16.36 18,721,082 +0.00(+0.00%)
Jul 03, 2008 16.43 16.60 16.03 16.36 18,721,082 +0.55(+3.51%)
Jul 02, 2008 16.13 16.20 15.75 15.81 27,225,762 -0.36(-2.23%)
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.