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

Nokia Corp ADR (NY: NOK )

3.450 +0.120 (+3.60%)
Official Closing Price Updated: 6:30 PM EDT, Apr 18, 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 30, 2004 9.123 9.186 9.016 9.161 23,047,818 +0.27(+3.05%)
Jun 29, 2004 8.871 8.928 8.852 8.890 12,843,124 -0.02(-0.21%)
Jun 28, 2004 9.022 9.054 8.890 8.909 10,479,123 +0.01(+0.14%)
Jun 25, 2004 8.934 8.984 8.858 8.896 15,910,104 -0.01(-0.07%)
Jun 24, 2004 8.978 9.041 8.871 8.902 13,843,865 -0.08(-0.84%)
Jun 23, 2004 8.909 9.009 8.827 8.978 15,154,271 +0.10(+1.14%)
Jun 22, 2004 8.820 8.883 8.764 8.877 21,757,252 +0.02(+0.21%)
Jun 21, 2004 8.909 8.953 8.827 8.858 11,846,352 -0.02(-0.21%)
Jun 18, 2004 8.783 8.934 8.770 8.877 13,282,783 +0.09(+1.08%)
Jun 17, 2004 8.820 8.827 8.694 8.783 16,178,819 -0.11(-1.27%)
Jun 16, 2004 8.877 8.928 8.820 8.896 22,648,950 -0.15(-1.67%)
Jun 15, 2004 8.877 9.123 8.877 9.047 19,995,918 +0.18(+1.99%)
Jun 14, 2004 8.833 8.902 8.827 8.871 12,511,237 -0.10(-1.12%)
Jun 10, 2004 8.902 9.003 8.877 8.972 11,675,568 +0.12(+1.35%)
Jun 09, 2004 8.991 9.009 8.839 8.852 15,364,101 -0.18(-1.95%)
Jun 08, 2004 8.965 9.079 8.928 9.028 19,271,194 -0.12(-1.31%)
Jun 07, 2004 8.946 9.154 8.928 9.148 23,344,944 +0.35(+3.94%)
Jun 04, 2004 8.751 8.890 8.701 8.802 20,291,140 +0.32(+3.71%)
Jun 03, 2004 8.512 8.556 8.480 8.487 12,937,564 -0.10(-1.17%)
Jun 02, 2004 8.619 8.625 8.543 8.587 13,675,778 -0.06(-0.66%)
Jun 01, 2004 8.568 8.650 8.505 8.644 19,422,456 -0.01(-0.15%)
May 28, 2004 8.568 8.688 8.518 8.657 13,971,001 +0.01(+0.07%)
May 27, 2004 8.600 8.694 8.550 8.650 17,547,476 +0.20(+2.39%)
May 26, 2004 8.398 8.468 8.316 8.449 18,608,372 -0.07(-0.81%)
May 25, 2004 8.216 8.568 8.159 8.518 22,445,786 +0.26(+3.13%)
May 24, 2004 8.241 8.291 8.222 8.260 16,947,668 +0.01(+0.08%)
May 21, 2004 8.235 8.272 8.102 8.253 26,895,390 -0.03(-0.38%)
May 20, 2004 8.449 8.468 8.266 8.285 19,556,416 -0.19(-2.23%)
May 19, 2004 8.650 8.650 8.449 8.474 23,262,886 +0.07(+0.82%)
May 18, 2004 8.373 8.417 8.329 8.405 16,217,865 +0.16(+1.99%)
May 17, 2004 8.203 8.335 8.178 8.241 16,776,565 -0.07(-0.83%)
May 14, 2004 8.298 8.373 8.222 8.310 25,904,650 -0.18(-2.15%)
May 13, 2004 8.323 8.512 8.272 8.493 27,352,192 -0.08(-0.88%)
May 12, 2004 8.568 8.587 8.386 8.568 19,752,438 -0.06(-0.73%)
May 11, 2004 8.587 8.657 8.505 8.631 22,280,716 +0.00(+0.00%)
May 10, 2004 8.688 8.694 8.474 8.631 20,318,916 -0.11(-1.30%)
May 07, 2004 8.858 8.953 8.745 8.745 15,991,528 -0.17(-1.91%)
May 06, 2004 8.934 8.997 8.852 8.915 13,281,355 -0.15(-1.67%)
May 05, 2004 9.117 9.167 8.953 9.066 26,345,738 +0.15(+1.70%)
May 04, 2004 8.852 8.997 8.776 8.915 18,035,546 +0.12(+1.36%)
May 03, 2004 8.915 8.934 8.764 8.795 17,728,736 -0.03(-0.36%)
Apr 30, 2004 8.965 8.965 8.820 8.827 20,071,628 -0.16(-1.82%)
Apr 29, 2004 8.978 9.079 8.909 8.991 29,243,836 -0.21(-2.26%)
Apr 28, 2004 9.243 9.290 9.142 9.198 23,592,392 -0.21(-2.21%)
Apr 27, 2004 9.432 9.526 9.387 9.406 20,818,096 -0.10(-1.06%)
Apr 26, 2004 9.671 9.677 9.457 9.507 15,324,738 -0.08(-0.79%)
Apr 23, 2004 9.570 9.602 9.482 9.583 16,256,752 +0.06(+0.66%)
Apr 22, 2004 9.356 9.558 9.306 9.520 25,937,346 +0.06(+0.67%)
Apr 21, 2004 9.318 9.488 9.293 9.457 21,389,336 +0.03(+0.27%)
Apr 20, 2004 9.677 9.703 9.425 9.432 30,987,554 -0.21(-2.16%)
Apr 19, 2004 9.520 9.640 9.394 9.640 49,783,692 +0.43(+4.72%)
Apr 16, 2004 9.350 9.450 8.852 9.205 148,600,960 -0.91(-8.97%)
Apr 15, 2004 10.24 10.28 10.11 10.11 37,583,868 -0.33(-3.20%)
Apr 14, 2004 10.26 10.45 10.23 10.45 31,368,326 -0.04(-0.36%)
Apr 13, 2004 10.66 10.69 10.43 10.48 33,135,534 -0.25(-2.35%)
Apr 12, 2004 10.87 10.88 10.70 10.74 26,790,952 -0.04(-0.35%)
Apr 08, 2004 10.84 10.86 10.67 10.77 34,379,120 +0.11(+1.06%)
Apr 07, 2004 10.85 10.87 10.63 10.66 80,889,336 -0.18(-1.68%)
Apr 06, 2004 11.21 11.21 10.81 10.84 156,470,384 -2.48(-18.63%)
Apr 05, 2004 13.24 13.39 13.12 13.33 13,992,587 +0.03(+0.24%)
Apr 02, 2004 13.26 13.34 13.17 13.29 12,916,454 +0.25(+1.93%)
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.