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

Nokia Corp ADR (NY: NOK )

3.410 +0.080 (+2.40%)
Streaming Delayed Price Updated: 10:34 AM 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, 2011 4.480 4.568 4.463 4.505 39,937,916 +0.06(+1.42%)
Jun 29, 2011 4.340 4.505 4.302 4.442 46,053,864 +0.15(+3.60%)
Jun 28, 2011 4.245 4.288 4.231 4.288 24,280,160 +0.05(+1.16%)
Jun 27, 2011 4.196 4.337 4.189 4.238 45,657,516 +0.11(+2.72%)
Jun 24, 2011 4.224 4.238 4.126 4.126 29,171,620 -0.10(-2.33%)
Jun 23, 2011 4.112 4.231 4.091 4.224 55,603,512 -0.01(-0.33%)
Jun 22, 2011 4.309 4.309 4.224 4.238 37,183,804 -0.01(-0.33%)
Jun 21, 2011 4.175 4.280 4.147 4.252 36,442,996 +0.15(+3.59%)
Jun 20, 2011 4.098 4.112 4.077 4.105 34,611,120 -0.12(-2.82%)
Jun 17, 2011 4.309 4.316 4.196 4.224 40,215,268 +0.06(+1.35%)
Jun 16, 2011 4.119 4.182 4.077 4.168 74,244,784 -0.01(-0.17%)
Jun 15, 2011 4.203 4.266 4.140 4.175 116,610,864 -0.22(-4.95%)
Jun 14, 2011 4.442 4.498 4.386 4.393 83,290,560 +0.11(+2.46%)
Jun 13, 2011 4.372 4.407 4.288 4.288 55,482,644 -0.13(-2.86%)
Jun 10, 2011 4.407 4.449 4.330 4.414 63,339,708 +0.00(+0.00%)
Jun 09, 2011 4.372 4.456 4.358 4.414 61,259,360 +0.04(+0.96%)
Jun 08, 2011 4.470 4.470 4.365 4.372 77,370,040 -0.22(-4.74%)
Jun 07, 2011 4.624 4.652 4.568 4.589 38,294,080 -0.04(-0.91%)
Jun 06, 2011 4.716 4.772 4.631 4.631 74,930,920 -0.04(-0.90%)
Jun 03, 2011 4.610 4.723 4.568 4.673 81,892,048 -1.03(-18.08%)
May 24, 2011 5.754 5.782 5.684 5.705 21,868,644 +0.01(+0.25%)
May 23, 2011 5.677 5.726 5.628 5.691 24,193,442 -0.14(-2.41%)
May 20, 2011 5.972 5.972 5.824 5.831 31,575,242 -0.17(-2.81%)
May 19, 2011 5.979 6.007 5.930 6.000 18,902,556 -0.03(-0.47%)
May 18, 2011 6.007 6.042 5.972 6.028 25,879,912 +0.02(+0.35%)
May 17, 2011 6.014 6.052 5.965 6.007 26,113,776 -0.04(-0.58%)
May 16, 2011 6.070 6.123 6.000 6.042 61,491,804 +0.05(+0.82%)
May 13, 2011 6.049 6.056 5.916 5.993 22,258,568 -0.08(-1.39%)
May 12, 2011 6.063 6.098 5.993 6.077 16,865,124 +0.02(+0.35%)
May 11, 2011 6.105 6.144 6.014 6.056 29,563,226 -0.08(-1.26%)
May 10, 2011 5.901 6.175 5.951 6.133 57,717,044 +0.23(+3.92%)
May 09, 2011 5.923 5.958 5.859 5.901 23,215,136 -0.02(-0.36%)
May 06, 2011 6.028 6.056 5.880 5.923 27,053,688 -0.02(-0.35%)
May 05, 2011 5.968 6.007 5.905 5.944 59,354,412 -0.09(-1.51%)
May 04, 2011 6.217 6.224 6.000 6.035 71,436,672 -0.10(-1.59%)
May 03, 2011 6.132 6.178 6.099 6.132 30,212,882 +0.05(+0.76%)
May 02, 2011 6.099 6.106 6.079 6.086 25,368,060 +0.01(+0.11%)
Apr 29, 2011 6.139 6.139 6.027 6.079 32,121,690 -0.02(-0.32%)
Apr 28, 2011 6.125 6.205 6.073 6.099 44,142,996 +0.05(+0.87%)
Apr 27, 2011 5.948 6.093 5.908 6.046 54,305,040 +0.21(+3.61%)
Apr 26, 2011 5.704 5.882 5.691 5.836 43,225,676 +0.12(+2.07%)
Apr 25, 2011 5.678 5.776 5.671 5.717 21,402,808 +0.03(+0.58%)
Apr 21, 2011 5.803 5.809 5.572 5.684 66,723,064 +0.03(+0.47%)
Apr 20, 2011 5.618 5.711 5.605 5.658 38,117,612 +0.18(+3.25%)
Apr 19, 2011 5.500 5.519 5.440 5.480 27,520,606 -0.05(-0.95%)
Apr 18, 2011 5.519 5.579 5.460 5.533 39,433,380 -0.17(-3.00%)
Apr 15, 2011 5.645 5.724 5.631 5.704 19,485,108 -0.01(-0.23%)
Apr 14, 2011 5.684 5.737 5.664 5.717 24,909,170 -0.08(-1.36%)
Apr 13, 2011 5.849 5.849 5.697 5.796 44,835,620 +0.05(+0.80%)
Apr 12, 2011 5.895 5.902 5.724 5.750 47,572,388 -0.20(-3.32%)
Apr 11, 2011 5.987 6.007 5.921 5.948 25,411,654 +0.01(+0.11%)
Apr 08, 2011 5.967 5.981 5.915 5.941 21,440,840 +0.03(+0.56%)
Apr 07, 2011 5.928 5.987 5.875 5.908 34,551,664 -0.03(-0.55%)
Apr 06, 2011 5.809 5.967 5.803 5.941 57,038,164 +0.16(+2.85%)
Apr 05, 2011 5.763 5.822 5.743 5.776 48,261,464 +0.03(+0.57%)
Apr 04, 2011 5.678 5.757 5.658 5.743 31,127,726 +0.11(+1.99%)
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.