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, 2010 7.059 7.129 6.906 7.003 63,632,212 +0.15(+2.14%)
Sep 29, 2010 6.857 6.871 6.787 6.857 22,615,720 -0.03(-0.41%)
Sep 28, 2010 6.836 6.885 6.745 6.885 1,432 +0.03(+0.51%)
Sep 27, 2010 6.885 6.906 6.790 6.850 45,603,748 -0.17(-2.49%)
Sep 24, 2010 6.927 7.049 6.906 7.024 28,225,042 +0.22(+3.18%)
Sep 23, 2010 6.857 6.941 6.752 6.808 1,432 -0.13(-1.91%)
Sep 22, 2010 6.965 7.003 6.885 6.941 38,566,072 +0.05(+0.71%)
Sep 21, 2010 6.927 6.948 6.787 6.892 3,150 -0.28(-3.89%)
Sep 20, 2010 7.049 7.185 7.031 7.171 23,679,258 +0.22(+3.11%)
Sep 17, 2010 6.955 7.024 6.892 6.955 27,000,196 +0.01(+0.10%)
Sep 15, 2010 6.850 6.948 6.822 6.948 30,429,290 +0.01(+0.10%)
Sep 14, 2010 6.955 6.982 6.787 6.941 14,178 -0.13(-1.88%)
Sep 13, 2010 7.087 7.115 7.024 7.073 29,521,546 +0.13(+1.91%)
Sep 10, 2010 7.115 7.122 6.899 6.941 92,377,552 +0.13(+1.84%)
Sep 09, 2010 6.920 6.923 6.773 6.815 4,439 +0.04(+0.62%)
Sep 08, 2010 6.825 6.857 6.752 6.773 429 +0.16(+2.43%)
Sep 07, 2010 6.459 6.724 6.600 6.612 2,251 +0.15(+2.38%)
Sep 03, 2010 6.410 6.466 6.361 6.459 21,486,004 +0.15(+2.32%)
Sep 02, 2010 6.270 6.326 6.242 6.312 564 +0.10(+1.57%)
Sep 01, 2010 6.152 6.270 6.117 6.214 29,240,910 +0.24(+4.09%)
Aug 31, 2010 5.963 6.001 5.914 5.970 8,091 -0.02(-0.29%)
Aug 30, 2010 6.012 6.047 5.977 5.987 12,522,817 -0.06(-0.98%)
Aug 27, 2010 6.047 6.068 5.935 6.047 25,765,616 -0.04(-0.69%)
Aug 26, 2010 6.103 6.159 6.054 6.089 15,879,588 +0.01(+0.11%)
Aug 25, 2010 6.012 6.103 5.984 6.082 286 -0.03(-0.57%)
Aug 24, 2010 6.138 6.165 6.047 6.117 49,948 -0.10(-1.68%)
Aug 23, 2010 6.284 6.343 6.221 6.221 19,061,614 -0.13(-1.98%)
Aug 20, 2010 6.333 6.396 6.312 6.347 22,026,854 -0.02(-0.33%)
Aug 19, 2010 6.417 6.417 6.291 6.368 286 +0.11(+1.79%)
Aug 18, 2010 6.263 6.263 6.214 6.256 1,790 +0.03(+0.45%)
Aug 17, 2010 6.242 6.263 6.179 6.228 37,860,092 +0.04(+0.68%)
Aug 16, 2010 6.193 6.221 6.124 6.186 30,751,126 +0.00(+0.00%)
Aug 13, 2010 6.186 6.312 6.186 6.186 22,198,020 -0.14(-2.21%)
Aug 12, 2010 6.214 6.340 6.200 6.326 29,213,812 -0.01(-0.11%)
Aug 11, 2010 6.368 6.403 6.312 6.333 29,020,294 -0.27(-4.02%)
Aug 10, 2010 6.598 6.703 6.543 6.598 143 -0.09(-1.36%)
Aug 09, 2010 6.654 6.710 6.633 6.689 11,397,235 +0.04(+0.63%)
Aug 06, 2010 6.647 6.703 6.584 6.647 24,063,806 -0.08(-1.24%)
Aug 05, 2010 6.640 6.731 6.626 6.731 24,238,576 +0.06(+0.84%)
Aug 04, 2010 6.738 6.738 6.640 6.675 7,160 -0.08(-1.24%)
Aug 03, 2010 6.787 6.794 6.675 6.759 429 +0.03(+0.52%)
Aug 02, 2010 6.710 6.745 6.647 6.724 36,739,816 +0.08(+1.26%)
Jul 30, 2010 6.431 6.696 6.368 6.640 43,712,528 +0.20(+3.15%)
Jul 29, 2010 6.557 6.591 6.410 6.438 31,888,998 -0.03(-0.43%)
Jul 28, 2010 6.473 6.514 6.438 6.466 22,240,144 -0.04(-0.64%)
Jul 27, 2010 6.584 6.605 6.469 6.508 16,996,580 -0.08(-1.17%)
Jul 26, 2010 6.550 6.598 6.480 6.584 21,636,584 +0.01(+0.11%)
Jul 23, 2010 6.438 6.619 6.396 6.577 40,605,912 +0.17(+2.73%)
Jul 22, 2010 6.431 6.487 6.361 6.403 3,637 +0.24(+3.97%)
Jul 21, 2010 6.333 6.340 6.110 6.159 35,790,684 -0.13(-2.11%)
Jul 20, 2010 6.256 6.312 6.193 6.291 143 +0.13(+2.15%)
Jul 19, 2010 6.200 6.242 6.082 6.159 22,521,938 +0.06(+0.92%)
Jul 16, 2010 6.103 6.207 6.082 6.103 34,246,880 -0.08(-1.35%)
Jul 15, 2010 6.193 6.204 6.089 6.186 41,261,080 +0.18(+3.02%)
Jul 14, 2010 5.942 6.019 5.907 6.005 143 +0.03(+0.47%)
Jul 13, 2010 5.914 6.005 5.893 5.977 3,948 +0.16(+2.76%)
Jul 12, 2010 5.830 5.900 5.795 5.816 29,748,172 -0.10(-1.77%)
Jul 09, 2010 5.921 5.928 5.851 5.921 28,907,652 -0.07(-1.17%)
Jul 08, 2010 6.054 6.075 5.907 5.991 41,468 -0.11(-1.83%)
Jul 07, 2010 5.865 6.169 5.851 6.103 56,180,132 +0.25(+4.30%)
Jul 06, 2010 6.005 6.005 5.795 5.851 1,718 -0.03(-0.59%)
Jul 02, 2010 5.886 6.047 5.809 5.886 42,006,292 +0.05(+0.84%)
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.