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

Nokia Corp ADR (NY: NOK )

3.720 +0.030 (+0.81%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Oct 31, 2011 4.873 4.900 4.665 4.665 64,145,636 -0.31(-6.27%)
Oct 28, 2011 4.935 4.991 4.928 4.977 26,806,924 -0.09(-1.78%)
Oct 27, 2011 5.004 5.115 4.873 5.067 91,938,832 +0.37(+7.98%)
Oct 26, 2011 4.783 4.796 4.526 4.692 85,273,488 +0.04(+0.89%)
Oct 25, 2011 4.647 4.762 4.575 4.651 42,743,928 -0.03(-0.74%)
Oct 24, 2011 4.582 4.727 4.568 4.686 58,150,228 +0.10(+2.27%)
Oct 21, 2011 4.471 4.582 4.464 4.582 49,086,664 +0.08(+1.69%)
Oct 20, 2011 4.616 4.658 4.401 4.505 127,276,336 +0.26(+6.21%)
Oct 19, 2011 4.242 4.290 4.159 4.242 44,928,368 +0.02(+0.49%)
Oct 18, 2011 4.173 4.284 4.124 4.221 41,105,664 +0.06(+1.50%)
Oct 17, 2011 4.304 4.325 4.159 4.159 22,387,018 -0.24(-5.36%)
Oct 14, 2011 4.388 4.415 4.311 4.394 14,665,574 +0.03(+0.79%)
Oct 13, 2011 4.388 4.394 4.242 4.360 29,615,098 -0.05(-1.10%)
Oct 12, 2011 4.422 4.471 4.394 4.408 30,988,320 +0.12(+2.91%)
Oct 11, 2011 4.228 4.297 4.207 4.284 15,665,257 -0.01(-0.16%)
Oct 10, 2011 4.214 4.297 4.197 4.290 24,028,352 +0.24(+5.99%)
Oct 07, 2011 4.138 4.138 4.041 4.048 20,774,972 -0.06(-1.35%)
Oct 06, 2011 4.055 4.103 4.034 4.103 53,968,252 +0.24(+6.09%)
Oct 05, 2011 3.736 3.875 3.694 3.868 51,419,968 +0.13(+3.53%)
Oct 04, 2011 3.618 3.750 3.535 3.736 42,744,684 -0.03(-0.92%)
Oct 03, 2011 3.965 3.979 3.764 3.771 43,113,720 -0.15(-3.89%)
Sep 30, 2011 3.875 4.013 3.868 3.923 33,749,976 -0.08(-1.91%)
Sep 29, 2011 4.013 4.041 3.902 3.999 44,498,468 +0.15(+3.96%)
Sep 28, 2011 3.937 3.961 3.840 3.847 29,521,522 -0.06(-1.42%)
Sep 27, 2011 3.937 3.985 3.882 3.902 29,946,208 +0.11(+2.93%)
Sep 26, 2011 3.715 3.818 3.611 3.791 35,010,648 +0.16(+4.39%)
Sep 23, 2011 3.563 3.681 3.552 3.632 36,169,532 -0.01(-0.38%)
Sep 22, 2011 3.715 3.736 3.604 3.646 48,430,336 -0.21(-5.57%)
Sep 21, 2011 4.034 4.044 3.854 3.861 39,924,784 -0.22(-5.43%)
Sep 20, 2011 4.124 4.138 4.006 4.083 41,123,956 +0.01(+0.34%)
Sep 19, 2011 4.048 4.089 3.985 4.069 31,770,918 -0.11(-2.65%)
Sep 16, 2011 4.297 4.297 4.124 4.180 53,592,168 -0.16(-3.67%)
Sep 15, 2011 4.353 4.394 4.221 4.339 36,347,576 +0.14(+3.30%)
Sep 14, 2011 4.110 4.228 4.027 4.200 27,265,062 +0.13(+3.24%)
Sep 13, 2011 4.048 4.096 3.999 4.069 32,318,488 +0.00(+0.00%)
Sep 12, 2011 4.013 4.096 3.985 4.069 32,984,876 -0.08(-1.84%)
Sep 09, 2011 4.284 4.322 4.131 4.145 32,668,604 -0.25(-5.68%)
Sep 08, 2011 4.478 4.526 4.374 4.394 21,861,042 -0.03(-0.78%)
Sep 07, 2011 4.391 4.429 4.332 4.429 26,628,104 +0.17(+4.07%)
Sep 06, 2011 4.173 4.297 4.159 4.256 36,990,132 -0.14(-3.15%)
Sep 02, 2011 4.419 4.464 4.339 4.394 43,350,920 -0.20(-4.37%)
Sep 01, 2011 4.637 4.741 4.540 4.595 57,066,492 +0.13(+2.95%)
Aug 31, 2011 4.512 4.568 4.443 4.464 40,926,768 +0.00(+0.00%)
Aug 30, 2011 4.263 4.491 4.235 4.464 68,119,960 +0.18(+4.21%)
Aug 29, 2011 4.180 4.284 4.166 4.284 18,123,484 +0.18(+4.39%)
Aug 26, 2011 4.020 4.138 3.916 4.103 31,243,416 +0.02(+0.51%)
Aug 25, 2011 4.200 4.228 4.055 4.083 25,136,728 -0.12(-2.81%)
Aug 24, 2011 4.180 4.235 4.103 4.200 29,279,502 -0.03(-0.82%)
Aug 23, 2011 4.135 4.235 4.091 4.235 39,503,472 +0.16(+3.91%)
Aug 22, 2011 4.117 4.124 4.020 4.076 41,810,640 +0.06(+1.38%)
Aug 19, 2011 3.992 4.148 3.979 4.020 72,499,800 +0.04(+1.05%)
Aug 18, 2011 3.958 4.103 3.812 3.979 85,410,128 -0.13(-3.20%)
Aug 17, 2011 4.124 4.221 4.083 4.110 46,763,996 -0.11(-2.63%)
Aug 16, 2011 4.290 4.394 4.159 4.221 115,559,064 -0.14(-3.18%)
Aug 15, 2011 4.131 4.394 4.072 4.360 173,597,168 +0.64(+17.35%)
Aug 12, 2011 3.687 3.743 3.604 3.715 31,859,824 +0.18(+5.10%)
Aug 11, 2011 3.376 3.597 3.341 3.535 49,147,600 +0.15(+4.51%)
Aug 10, 2011 3.535 3.556 3.376 3.382 50,580,880 -0.22(-6.15%)
Aug 09, 2011 3.459 3.611 3.431 3.604 47,163,084 +0.22(+6.56%)
Aug 08, 2011 3.459 3.535 3.362 3.382 63,073,512 -0.26(-7.05%)
Aug 05, 2011 3.646 3.701 3.445 3.639 80,829,928 +0.16(+4.58%)
Aug 04, 2011 3.604 3.632 3.479 3.479 61,507,212 -0.28(-7.38%)
Aug 03, 2011 3.774 3.791 3.660 3.757 45,670,604 +0.06(+1.50%)
Aug 02, 2011 3.736 3.819 3.701 3.701 99,514,312 -0.15(-3.78%)
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.