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

Nokia Corp ADR (NY: NOK )

4.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 28, 2013 2.743 2.751 2.692 2.721 27,166,198 -0.05(-1.84%)
Jun 27, 2013 2.841 2.852 2.751 2.772 33,081,254 -0.07(-2.56%)
Jun 26, 2013 2.798 2.845 2.780 2.845 31,879,492 +0.05(+1.82%)
Jun 25, 2013 2.794 2.809 2.751 2.794 32,025,204 +0.03(+1.05%)
Jun 24, 2013 2.780 2.801 2.758 2.765 55,203,540 -0.09(-3.31%)
Jun 21, 2013 2.798 2.867 2.780 2.860 49,515,056 +0.07(+2.61%)
Jun 20, 2013 2.823 2.896 2.751 2.787 86,173,368 -0.01(-0.52%)
Jun 19, 2013 2.776 2.831 2.758 2.801 59,184,720 -0.01(-0.26%)
Jun 18, 2013 2.685 2.998 2.670 2.809 182,134,496 +0.12(+4.61%)
Jun 17, 2013 2.707 2.736 2.678 2.685 28,603,082 +0.05(+1.93%)
Jun 14, 2013 2.678 2.692 2.627 2.634 40,861,756 +0.07(+2.55%)
Jun 13, 2013 2.554 2.576 2.518 2.569 19,070,228 +0.03(+1.15%)
Jun 12, 2013 2.525 2.554 2.489 2.540 23,059,178 +0.01(+0.58%)
Jun 11, 2013 2.554 2.569 2.518 2.525 16,943,514 -0.08(-3.07%)
Jun 10, 2013 2.612 2.620 2.583 2.605 13,934,137 +0.03(+1.13%)
Jun 07, 2013 2.554 2.583 2.540 2.576 26,277,912 +0.01(+0.28%)
Jun 06, 2013 2.510 2.583 2.503 2.569 33,348,700 +0.05(+2.02%)
Jun 05, 2013 2.529 2.554 2.489 2.518 39,498,600 -0.06(-2.26%)
Jun 04, 2013 2.554 2.583 2.554 2.576 27,492,706 +0.04(+1.72%)
Jun 03, 2013 2.503 2.532 2.489 2.532 26,480,650 +0.03(+1.16%)
May 31, 2013 2.489 2.554 2.467 2.503 35,469,340 -0.02(-0.86%)
May 30, 2013 2.630 2.634 2.525 2.525 48,149,544 -0.10(-3.88%)
May 29, 2013 2.598 2.641 2.590 2.627 24,655,238 +0.01(+0.56%)
May 28, 2013 2.663 2.678 2.598 2.612 32,950,732 -0.04(-1.64%)
May 24, 2013 2.590 2.678 2.580 2.656 34,408,576 +0.04(+1.39%)
May 23, 2013 2.598 2.634 2.554 2.620 41,230,368 -0.03(-1.10%)
May 22, 2013 2.729 2.754 2.627 2.649 49,558,880 -0.07(-2.67%)
May 21, 2013 2.743 2.758 2.700 2.721 32,901,774 -0.01(-0.53%)
May 20, 2013 2.751 2.765 2.721 2.736 32,824,926 +0.02(+0.80%)
May 17, 2013 2.714 2.729 2.692 2.714 36,180,924 +0.03(+1.08%)
May 16, 2013 2.743 2.754 2.685 2.685 53,098,596 -0.04(-1.60%)
May 15, 2013 2.681 2.743 2.649 2.729 70,621,672 -0.07(-2.34%)
May 13, 2013 2.758 2.849 2.743 2.794 81,608,912 +0.13(+4.92%)
May 10, 2013 2.656 2.663 2.634 2.663 34,633,868 +0.08(+3.10%)
May 09, 2013 2.605 2.627 2.569 2.583 36,651,396 +0.02(+0.85%)
May 08, 2013 2.576 2.620 2.554 2.561 36,719,556 +0.01(+0.57%)
May 07, 2013 2.583 2.612 2.510 2.547 58,072,380 +0.07(+2.94%)
May 06, 2013 2.474 2.503 2.452 2.474 38,353,384 +0.07(+3.03%)
May 03, 2013 2.416 2.423 2.394 2.401 31,577,092 +0.03(+1.23%)
May 02, 2013 2.394 2.409 2.365 2.372 30,529,706 -0.06(-2.40%)
May 01, 2013 2.459 2.467 2.430 2.430 18,382,120 -0.03(-1.18%)
Apr 30, 2013 2.430 2.474 2.416 2.459 31,826,188 +0.04(+1.81%)
Apr 29, 2013 2.401 2.438 2.401 2.416 40,338,384 +0.05(+2.15%)
Apr 26, 2013 2.394 2.401 2.365 2.365 31,032,634 -0.04(-1.52%)
Apr 25, 2013 2.343 2.438 2.336 2.401 51,033,036 +0.07(+3.13%)
Apr 24, 2013 2.299 2.343 2.292 2.328 39,988,812 +0.03(+1.27%)
Apr 23, 2013 2.285 2.336 2.278 2.299 30,829,976 +0.01(+0.32%)
Apr 22, 2013 2.256 2.336 2.241 2.292 62,993,212 +0.06(+2.61%)
Apr 19, 2013 2.248 2.263 2.198 2.234 82,095,816 -0.07(-3.15%)
Apr 18, 2013 2.605 2.372 2.263 2.307 186,337,760 -0.30(-11.45%)
Apr 17, 2013 2.525 2.641 2.496 2.605 78,621,160 +0.10(+4.07%)
Apr 16, 2013 2.518 2.532 2.474 2.503 24,156,420 +0.08(+3.30%)
Apr 15, 2013 2.496 2.510 2.423 2.423 46,188,120 -0.12(-4.58%)
Apr 12, 2013 2.540 2.554 2.496 2.540 26,073,248 +0.01(+0.29%)
Apr 11, 2013 2.561 2.569 2.518 2.532 35,588,604 -0.03(-1.14%)
Apr 10, 2013 2.481 2.598 2.474 2.561 90,293,152 +0.11(+4.45%)
Apr 09, 2013 2.409 2.467 2.401 2.452 24,464,344 +0.06(+2.43%)
Apr 08, 2013 2.409 2.430 2.387 2.394 28,830,490 -0.04(-1.50%)
Apr 05, 2013 2.459 2.463 2.416 2.430 31,590,964 -0.03(-1.18%)
Apr 04, 2013 2.467 2.474 2.416 2.459 52,424,992 +0.01(+0.30%)
Apr 03, 2013 2.394 2.459 2.379 2.452 62,020,792 +0.08(+3.37%)
Apr 02, 2013 2.372 2.387 2.336 2.372 42,934,124 +0.00(+0.00%)
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.