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

Nokia Corp ADR (NY: NOK )

3.730 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 29, 2012 1.631 1.642 1.523 1.545 96,153,952 -0.03(-1.90%)
Jun 28, 2012 1.594 1.612 1.552 1.575 47,685,148 -0.06(-3.65%)
Jun 27, 2012 1.650 1.664 1.597 1.635 36,989,504 +0.02(+1.39%)
Jun 26, 2012 1.575 1.642 1.560 1.612 57,956,032 -0.02(-1.37%)
Jun 25, 2012 1.668 1.679 1.597 1.635 65,390,336 -0.14(-7.98%)
Jun 22, 2012 1.799 1.814 1.769 1.776 26,197,508 +0.00(+0.00%)
Jun 21, 2012 1.859 1.859 1.761 1.776 34,658,976 -0.09(-4.80%)
Jun 20, 2012 1.873 1.888 1.836 1.866 52,864,648 -0.03(-1.57%)
Jun 19, 2012 1.877 1.922 1.866 1.896 38,650,900 +0.02(+1.20%)
Jun 18, 2012 1.851 1.900 1.836 1.873 36,748,892 +0.02(+1.21%)
Jun 15, 2012 1.765 1.859 1.761 1.851 66,393,280 +0.10(+5.53%)
Jun 14, 2012 1.821 1.873 1.717 1.754 150,203,840 -0.33(-15.77%)
Jun 13, 2012 2.082 2.120 2.075 2.082 25,688,636 -0.06(-2.79%)
Jun 12, 2012 2.112 2.150 2.090 2.142 25,731,910 +0.07(+3.61%)
Jun 11, 2012 2.202 2.209 2.060 2.067 61,355,436 -0.19(-8.28%)
Jun 08, 2012 2.209 2.262 2.135 2.254 107,449,624 +0.14(+6.71%)
Jun 07, 2012 2.146 2.165 2.105 2.112 33,643,208 -0.04(-1.74%)
Jun 06, 2012 2.097 2.150 2.090 2.150 45,031,568 +0.09(+4.35%)
Jun 05, 2012 1.978 2.060 1.970 2.060 48,287,516 +0.11(+5.75%)
Jun 04, 2012 1.993 2.008 1.948 1.948 24,304,108 -0.02(-1.14%)
Jun 01, 2012 1.978 2.000 1.948 1.970 27,387,802 -0.02(-1.12%)
May 31, 2012 2.008 2.023 1.963 1.993 38,573,412 -0.05(-2.55%)
May 30, 2012 2.090 2.097 2.038 2.045 47,373,436 -0.16(-7.12%)
May 29, 2012 2.165 2.202 2.150 2.202 45,121,048 +0.10(+4.61%)
May 25, 2012 2.030 2.120 2.023 2.105 36,711,004 +0.06(+2.92%)
May 24, 2012 2.045 2.053 2.015 2.045 39,259,036 +0.01(+0.37%)
May 23, 2012 2.090 2.097 2.000 2.038 76,642,944 -0.11(-5.21%)
May 22, 2012 2.172 2.187 2.142 2.150 55,905,660 -0.10(-4.64%)
May 21, 2012 2.142 2.262 2.142 2.254 47,507,992 +0.13(+5.97%)
May 18, 2012 2.105 2.150 2.105 2.127 45,064,932 +0.04(+1.79%)
May 17, 2012 2.105 2.135 2.082 2.090 34,780,904 +0.00(+0.00%)
May 16, 2012 2.165 2.179 2.090 2.090 44,202,184 -0.07(-3.11%)
May 15, 2012 2.209 2.224 2.150 2.157 54,914,020 -0.12(-5.25%)
May 14, 2012 2.276 2.299 2.247 2.276 59,340,012 -0.11(-4.69%)
May 11, 2012 2.403 2.523 2.374 2.388 81,381,968 -0.03(-1.23%)
May 10, 2012 2.396 2.471 2.381 2.418 62,479,292 +0.07(+2.86%)
May 09, 2012 2.374 2.411 2.336 2.351 53,230,664 -0.10(-4.26%)
May 08, 2012 2.441 2.471 2.381 2.456 48,981,308 +0.06(+2.49%)
May 07, 2012 2.336 2.418 2.336 2.396 37,366,284 +0.04(+1.90%)
May 04, 2012 2.456 2.463 2.329 2.351 68,506,232 -0.10(-4.18%)
May 03, 2012 2.488 2.509 2.454 2.454 36,149,200 -0.03(-1.12%)
May 02, 2012 2.474 2.544 2.461 2.481 59,809,316 -0.07(-2.72%)
May 01, 2012 2.558 2.599 2.523 2.551 22,852,706 +0.02(+0.82%)
Apr 30, 2012 2.537 2.544 2.495 2.530 31,377,796 -0.01(-0.54%)
Apr 27, 2012 2.558 2.582 2.530 2.544 31,421,412 +0.01(+0.27%)
Apr 26, 2012 2.565 2.592 2.530 2.537 49,116,372 -0.06(-2.40%)
Apr 25, 2012 2.599 2.648 2.578 2.599 54,977,624 +0.08(+3.31%)
Apr 24, 2012 2.454 2.558 2.454 2.516 68,200,200 -0.01(-0.55%)
Apr 23, 2012 2.516 2.544 2.495 2.530 69,675,104 -0.03(-1.35%)
Apr 20, 2012 2.585 2.613 2.558 2.565 90,402,248 -0.08(-3.14%)
Apr 19, 2012 2.651 2.724 2.627 2.648 87,875,288 -0.10(-3.78%)
Apr 18, 2012 2.766 2.807 2.738 2.752 57,718,612 -0.06(-2.22%)
Apr 17, 2012 2.828 2.883 2.800 2.814 81,030,984 -0.02(-0.73%)
Apr 16, 2012 2.731 2.897 2.703 2.835 89,470,112 +0.05(+1.74%)
Apr 13, 2012 2.856 2.863 2.779 2.786 89,597,656 -0.15(-4.96%)
Apr 12, 2012 2.856 2.939 2.779 2.932 121,329,600 -0.01(-0.24%)
Apr 11, 2012 3.022 3.057 2.911 2.939 281,725,312 -0.55(-15.71%)
Apr 10, 2012 3.549 3.590 3.473 3.486 53,194,672 -0.08(-2.14%)
Apr 09, 2012 3.549 3.577 3.479 3.563 34,105,668 +0.02(+0.59%)
Apr 05, 2012 3.528 3.583 3.521 3.542 37,767,196 +0.03(+0.79%)
Apr 04, 2012 3.597 3.604 3.507 3.514 70,814,176 -0.17(-4.52%)
Apr 03, 2012 3.819 3.826 3.674 3.681 48,114,104 -0.11(-2.93%)
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.