Skip to main content

Nokia Corp ADR (NY: NOK )

3.565 -0.035 (-0.97%)
Streaming Delayed Price Updated: 12:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 13.77 13.96 13.72 13.92 19,819,894 +0.15(+1.10%)
Jan 30, 2007 13.65 13.80 13.62 13.77 26,459,540 +0.29(+2.15%)
Jan 29, 2007 13.47 13.58 13.44 13.48 32,645,242 -0.11(-0.83%)
Jan 26, 2007 13.43 13.63 13.39 13.60 39,609,952 +0.30(+2.23%)
Jan 25, 2007 13.57 13.58 13.14 13.30 100,484,960 +0.57(+4.45%)
Jan 24, 2007 12.67 12.87 12.60 12.73 48,954,212 +0.16(+1.30%)
Jan 23, 2007 12.46 12.64 12.44 12.57 31,348,644 +0.07(+0.55%)
Jan 22, 2007 12.60 12.64 12.48 12.50 21,455,364 -0.18(-1.44%)
Jan 19, 2007 12.42 12.74 12.42 12.68 42,555,348 +0.11(+0.85%)
Jan 18, 2007 12.54 12.59 12.44 12.58 22,471,816 +0.07(+0.55%)
Jan 17, 2007 12.54 12.61 12.49 12.51 16,650,381 +0.00(+0.00%)
Jan 16, 2007 12.49 12.60 12.47 12.51 26,219,712 +0.23(+1.85%)
Jan 12, 2007 12.21 12.32 12.12 12.28 24,856,134 +0.06(+0.52%)
Jan 11, 2007 12.13 12.31 12.11 12.22 30,226,482 +0.20(+1.63%)
Jan 10, 2007 12.04 12.05 11.89 12.02 35,627,624 -0.19(-1.55%)
Jan 09, 2007 12.35 12.36 12.20 12.21 23,541,918 -0.16(-1.32%)
Jan 08, 2007 12.47 12.48 12.34 12.37 20,083,372 -0.13(-1.01%)
Jan 05, 2007 12.54 12.58 12.41 12.50 59,389,848 -0.68(-5.16%)
Jan 04, 2007 12.92 13.23 12.92 13.18 16,035,018 +0.16(+1.26%)
Jan 03, 2007 13.00 13.16 12.95 13.02 18,459,492 +0.21(+1.67%)
Dec 29, 2006 12.84 12.96 12.80 12.80 6,842,492 -0.11(-0.83%)
Dec 28, 2006 12.93 12.95 12.83 12.91 7,237,074 -0.01(-0.05%)
Dec 27, 2006 12.83 12.95 12.82 12.92 7,309,451 +0.18(+1.38%)
Dec 26, 2006 12.73 12.78 12.67 12.74 5,584,781 +0.01(+0.10%)
Dec 22, 2006 12.88 12.90 12.65 12.73 10,154,379 -0.11(-0.83%)
Dec 21, 2006 12.83 12.90 12.69 12.83 16,403,569 +0.01(+0.05%)
Dec 20, 2006 12.86 12.90 12.76 12.83 16,681,015 -0.04(-0.34%)
Dec 19, 2006 12.77 12.91 12.75 12.87 8,864,289 +0.06(+0.44%)
Dec 18, 2006 12.90 12.95 12.76 12.81 10,194,535 +0.00(+0.00%)
Dec 15, 2006 12.97 12.98 12.78 12.81 13,910,845 -0.13(-1.02%)
Dec 14, 2006 12.80 12.95 12.77 12.95 10,650,860 +0.08(+0.59%)
Dec 13, 2006 12.88 12.92 12.80 12.87 23,240,824 +0.03(+0.25%)
Dec 12, 2006 12.90 12.92 12.78 12.84 24,628,528 -0.08(-0.63%)
Dec 11, 2006 12.97 13.01 12.90 12.92 20,272,886 +0.05(+0.39%)
Dec 08, 2006 12.76 12.91 12.71 12.87 12,861,536 +0.07(+0.54%)
Dec 07, 2006 12.95 13.01 12.80 12.80 10,813,709 -0.12(-0.93%)
Dec 06, 2006 12.79 12.95 12.76 12.92 16,171,201 +0.03(+0.24%)
Dec 05, 2006 12.73 12.94 12.71 12.89 23,955,230 +0.31(+2.45%)
Dec 04, 2006 12.53 12.64 12.53 12.58 10,697,207 +0.01(+0.05%)
Dec 01, 2006 12.60 12.64 12.51 12.58 22,250,400 -0.16(-1.29%)
Nov 30, 2006 12.69 12.79 12.64 12.74 11,562,716 -0.06(-0.44%)
Nov 29, 2006 12.75 12.80 12.74 12.80 19,454,994 +0.14(+1.10%)
Nov 28, 2006 12.61 12.67 12.54 12.66 23,128,132 -0.14(-1.08%)
Nov 27, 2006 12.95 13.00 12.73 12.80 21,469,648 -0.39(-2.96%)
Nov 24, 2006 13.12 13.20 13.10 13.19 6,196,018 +0.04(+0.29%)
Nov 22, 2006 13.19 13.23 13.12 13.15 27,724,712 +0.33(+2.61%)
Nov 21, 2006 12.65 12.85 12.65 12.81 20,857,300 +0.25(+1.95%)
Nov 20, 2006 12.51 12.64 12.49 12.57 10,452,299 +0.01(+0.10%)
Nov 17, 2006 12.46 12.58 12.42 12.56 10,630,861 -0.07(-0.55%)
Nov 16, 2006 12.62 12.68 12.54 12.63 17,828,414 -0.07(-0.55%)
Nov 15, 2006 12.61 12.74 12.59 12.70 18,274,264 +0.13(+1.05%)
Nov 14, 2006 12.53 12.58 12.38 12.56 15,959,149 +0.12(+0.96%)
Nov 13, 2006 12.39 12.47 12.37 12.44 14,064,646 +0.06(+0.46%)
Nov 10, 2006 12.32 12.41 12.24 12.39 12,511,079 +0.10(+0.82%)
Nov 09, 2006 12.49 12.49 12.22 12.29 29,372,718 -0.09(-0.76%)
Nov 08, 2006 12.30 12.41 12.25 12.38 22,033,268 -0.01(-0.05%)
Nov 07, 2006 12.47 12.53 12.36 12.39 14,270,667 +0.06(+0.51%)
Nov 06, 2006 12.27 12.37 12.26 12.32 20,277,966 +0.14(+1.14%)
Nov 03, 2006 12.25 12.29 12.11 12.18 12,363,944 -0.13(-1.07%)
Nov 02, 2006 12.29 12.34 12.20 12.32 9,260,934 -0.01(-0.10%)
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.