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

Nokia Corp ADR (NY: NOK )

3.650 +0.010 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 9.012 9.075 8.907 9.050 23,330,488 +0.27(+3.05%)
Jun 29, 2004 8.763 8.819 8.745 8.782 13,000,639 -0.02(-0.21%)
Jun 28, 2004 8.913 8.944 8.782 8.801 10,607,645 +0.01(+0.14%)
Jun 25, 2004 8.826 8.875 8.751 8.788 16,105,234 -0.01(-0.07%)
Jun 24, 2004 8.869 8.931 8.763 8.795 14,013,653 -0.07(-0.84%)
Jun 23, 2004 8.801 8.900 8.720 8.869 15,340,131 +0.10(+1.14%)
Jun 22, 2004 8.714 8.776 8.658 8.770 22,024,094 +0.02(+0.21%)
Jun 21, 2004 8.801 8.844 8.720 8.751 11,991,642 -0.02(-0.21%)
Jun 18, 2004 8.676 8.826 8.664 8.770 13,445,691 +0.09(+1.08%)
Jun 17, 2004 8.714 8.720 8.589 8.676 16,377,245 -0.11(-1.27%)
Jun 16, 2004 8.770 8.819 8.714 8.788 22,926,730 -0.15(-1.67%)
Jun 15, 2004 8.770 9.012 8.770 8.938 20,241,158 +0.17(+1.99%)
Jun 14, 2004 8.726 8.795 8.720 8.763 12,664,682 -0.10(-1.12%)
Jun 10, 2004 8.795 8.894 8.770 8.863 11,818,763 +0.12(+1.35%)
Jun 09, 2004 8.882 8.900 8.732 8.745 15,552,534 -0.17(-1.95%)
Jun 08, 2004 8.857 8.969 8.819 8.919 19,507,546 -0.12(-1.31%)
Jun 07, 2004 8.838 9.043 8.819 9.037 23,631,260 +0.34(+3.94%)
Jun 04, 2004 8.645 8.782 8.595 8.695 20,540,000 +0.31(+3.71%)
Jun 03, 2004 8.409 8.452 8.378 8.384 13,096,237 -0.10(-1.17%)
Jun 02, 2004 8.514 8.521 8.440 8.483 13,843,505 -0.06(-0.66%)
Jun 01, 2004 8.465 8.546 8.402 8.539 19,660,664 -0.01(-0.15%)
May 28, 2004 8.465 8.583 8.415 8.552 14,142,348 +0.01(+0.07%)
May 27, 2004 8.496 8.589 8.446 8.546 17,762,688 +0.20(+2.39%)
May 26, 2004 8.297 8.365 8.216 8.346 18,836,596 -0.07(-0.81%)
May 25, 2004 8.116 8.465 8.060 8.415 22,721,074 +0.26(+3.13%)
May 24, 2004 8.141 8.191 8.122 8.160 17,155,522 +0.01(+0.08%)
May 21, 2004 8.135 8.172 8.004 8.153 27,225,250 -0.03(-0.38%)
May 20, 2004 8.346 8.365 8.166 8.185 19,796,268 -0.19(-2.23%)
May 19, 2004 8.546 8.546 8.346 8.371 23,548,194 +0.07(+0.82%)
May 18, 2004 8.272 8.315 8.228 8.303 16,416,769 +0.16(+1.99%)
May 17, 2004 8.104 8.234 8.079 8.141 16,982,322 -0.07(-0.83%)
May 14, 2004 8.197 8.272 8.122 8.209 26,222,358 -0.18(-2.15%)
May 13, 2004 8.222 8.409 8.172 8.390 27,687,654 -0.07(-0.88%)
May 12, 2004 8.465 8.483 8.284 8.465 19,994,692 -0.06(-0.73%)
May 11, 2004 8.483 8.552 8.402 8.527 22,553,978 +0.00(+0.00%)
May 10, 2004 8.583 8.589 8.371 8.527 20,568,118 -0.11(-1.30%)
May 07, 2004 8.751 8.844 8.639 8.639 16,187,656 -0.17(-1.91%)
May 06, 2004 8.826 8.888 8.745 8.807 13,444,245 -0.15(-1.67%)
May 05, 2004 9.006 9.056 8.844 8.956 26,668,856 +0.15(+1.70%)
May 04, 2004 8.745 8.888 8.670 8.807 18,256,744 +0.12(+1.36%)
May 03, 2004 8.807 8.826 8.658 8.689 17,946,172 -0.03(-0.36%)
Apr 30, 2004 8.857 8.857 8.714 8.720 20,317,796 -0.16(-1.82%)
Apr 29, 2004 8.869 8.969 8.801 8.882 29,602,498 -0.21(-2.26%)
Apr 28, 2004 9.131 9.178 9.031 9.087 23,881,742 -0.21(-2.21%)
Apr 27, 2004 9.317 9.411 9.274 9.292 21,073,420 -0.10(-1.06%)
Apr 26, 2004 9.554 9.560 9.342 9.392 15,512,689 -0.07(-0.79%)
Apr 23, 2004 9.454 9.485 9.367 9.467 16,456,133 +0.06(+0.66%)
Apr 22, 2004 9.243 9.442 9.193 9.404 26,255,456 +0.06(+0.67%)
Apr 21, 2004 9.205 9.373 9.180 9.342 21,651,666 +0.02(+0.27%)
Apr 20, 2004 9.560 9.585 9.311 9.317 31,367,600 -0.21(-2.16%)
Apr 19, 2004 9.404 9.523 9.280 9.523 50,394,268 +0.43(+4.72%)
Apr 16, 2004 9.236 9.336 8.745 9.093 150,423,488 -0.90(-8.97%)
Apr 15, 2004 10.11 10.16 9.983 9.990 38,044,816 -0.33(-3.20%)
Apr 14, 2004 10.14 10.32 10.11 10.32 31,753,044 -0.04(-0.36%)
Apr 13, 2004 10.53 10.56 10.30 10.36 33,541,926 -0.25(-2.35%)
Apr 12, 2004 10.74 10.75 10.57 10.61 27,119,530 -0.04(-0.35%)
Apr 08, 2004 10.71 10.73 10.54 10.64 34,800,764 +0.11(+1.06%)
Apr 07, 2004 10.72 10.74 10.51 10.53 81,881,408 -0.18(-1.69%)
Apr 06, 2004 11.08 11.08 10.67 10.71 158,389,424 -2.45(-18.63%)
Apr 05, 2004 13.08 13.22 12.96 13.16 14,164,199 +0.03(+0.24%)
Apr 02, 2004 13.10 13.18 13.01 13.13 13,074,868 +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.