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

Nokia Corp ADR (NY: NOK )

3.720 +0.030 (+0.81%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Apr 30, 2012 2.537 2.544 2.495 2.530 31,377,796 -0.01(-0.54%)
Apr 27, 2012 2.558 2.582 2.530 2.544 31,421,412 +0.01(+0.27%)
Apr 26, 2012 2.565 2.592 2.530 2.537 49,116,372 -0.06(-2.40%)
Apr 25, 2012 2.599 2.648 2.578 2.599 54,977,624 +0.08(+3.31%)
Apr 24, 2012 2.454 2.558 2.454 2.516 68,200,200 -0.01(-0.55%)
Apr 23, 2012 2.516 2.544 2.495 2.530 69,675,104 -0.03(-1.35%)
Apr 20, 2012 2.585 2.613 2.558 2.565 90,402,248 -0.08(-3.14%)
Apr 19, 2012 2.651 2.724 2.627 2.648 87,875,288 -0.10(-3.78%)
Apr 18, 2012 2.766 2.807 2.738 2.752 57,718,612 -0.06(-2.22%)
Apr 17, 2012 2.828 2.883 2.800 2.814 81,030,984 -0.02(-0.73%)
Apr 16, 2012 2.731 2.897 2.703 2.835 89,470,112 +0.05(+1.74%)
Apr 13, 2012 2.856 2.863 2.779 2.786 89,597,656 -0.15(-4.96%)
Apr 12, 2012 2.856 2.939 2.779 2.932 121,329,600 -0.01(-0.24%)
Apr 11, 2012 3.022 3.057 2.911 2.939 281,725,312 -0.55(-15.71%)
Apr 10, 2012 3.549 3.590 3.473 3.486 53,194,672 -0.08(-2.14%)
Apr 09, 2012 3.549 3.577 3.479 3.563 34,105,668 +0.02(+0.59%)
Apr 05, 2012 3.528 3.583 3.521 3.542 37,767,196 +0.03(+0.79%)
Apr 04, 2012 3.597 3.604 3.507 3.514 70,814,176 -0.17(-4.52%)
Apr 03, 2012 3.819 3.826 3.674 3.681 48,114,104 -0.11(-2.93%)
Apr 02, 2012 3.743 3.816 3.729 3.791 26,551,248 -0.01(-0.36%)
Mar 30, 2012 3.805 3.833 3.757 3.805 35,797,532 +0.05(+1.29%)
Mar 29, 2012 3.771 3.804 3.701 3.757 49,221,248 -0.08(-2.17%)
Mar 28, 2012 3.840 3.861 3.784 3.840 62,898,164 +0.12(+3.17%)
Mar 27, 2012 3.757 3.805 3.715 3.722 35,655,584 +0.02(+0.56%)
Mar 26, 2012 3.722 3.736 3.667 3.701 38,534,904 +0.03(+0.95%)
Mar 23, 2012 3.632 3.708 3.597 3.667 19,713,568 +0.03(+0.76%)
Mar 22, 2012 3.618 3.667 3.590 3.639 24,282,116 -0.06(-1.50%)
Mar 21, 2012 3.757 3.764 3.681 3.694 29,412,462 -0.06(-1.66%)
Mar 20, 2012 3.805 3.819 3.743 3.757 39,101,724 +0.01(+0.37%)
Mar 19, 2012 3.729 3.805 3.729 3.743 43,555,892 +0.05(+1.31%)
Mar 16, 2012 3.646 3.743 3.618 3.694 89,604,520 +0.08(+2.11%)
Mar 15, 2012 3.486 3.743 3.452 3.618 88,757,800 +0.19(+5.67%)
Mar 14, 2012 3.479 3.486 3.396 3.424 53,550,644 -0.08(-2.18%)
Mar 13, 2012 3.493 3.500 3.459 3.500 40,178,324 +0.03(+1.00%)
Mar 12, 2012 3.479 3.493 3.466 3.466 19,341,978 -0.04(-1.19%)
Mar 09, 2012 3.535 3.549 3.497 3.507 16,948,440 -0.01(-0.39%)
Mar 08, 2012 3.500 3.570 3.479 3.521 23,066,712 +0.01(+0.40%)
Mar 07, 2012 3.493 3.535 3.459 3.507 33,123,342 +0.07(+2.02%)
Mar 06, 2012 3.452 3.479 3.431 3.438 76,230,712 -0.15(-4.06%)
Mar 05, 2012 3.611 3.611 3.546 3.583 26,203,504 -0.04(-1.15%)
Mar 02, 2012 3.611 3.632 3.570 3.625 33,463,344 -0.04(-1.13%)
Mar 01, 2012 3.681 3.715 3.556 3.667 79,009,856 +0.00(+0.00%)
Feb 29, 2012 3.708 3.750 3.625 3.667 55,462,136 -0.06(-1.49%)
Feb 28, 2012 3.771 3.784 3.701 3.722 47,634,724 -0.05(-1.29%)
Feb 27, 2012 3.771 3.805 3.743 3.771 50,460,296 -0.25(-6.21%)
Feb 24, 2012 4.013 4.069 3.985 4.020 89,903,056 +0.18(+4.69%)
Feb 23, 2012 3.771 3.840 3.750 3.840 39,672,168 -0.01(-0.36%)
Feb 22, 2012 3.882 3.902 3.847 3.854 32,498,888 -0.01(-0.36%)
Feb 21, 2012 3.840 3.916 3.819 3.868 34,609,012 +0.06(+1.64%)
Feb 17, 2012 3.701 3.812 3.694 3.805 56,365,640 +0.19(+5.37%)
Feb 16, 2012 3.556 3.618 3.549 3.611 32,045,148 +0.08(+2.16%)
Feb 15, 2012 3.570 3.597 3.528 3.535 26,543,764 -0.02(-0.58%)
Feb 14, 2012 3.535 3.563 3.507 3.556 32,536,386 +0.02(+0.59%)
Feb 13, 2012 3.500 3.542 3.452 3.535 44,963,616 +0.10(+2.82%)
Feb 10, 2012 3.473 3.490 3.431 3.438 46,995,924 -0.08(-2.17%)
Feb 09, 2012 3.583 3.597 3.500 3.514 35,826,304 -0.10(-2.69%)
Feb 08, 2012 3.577 3.632 3.570 3.611 22,293,914 +0.06(+1.56%)
Feb 07, 2012 3.570 3.611 3.549 3.556 40,768,312 +0.06(+1.79%)
Feb 06, 2012 3.466 3.500 3.452 3.493 24,308,106 -0.06(-1.56%)
Feb 03, 2012 3.507 3.563 3.500 3.549 29,459,830 +0.07(+1.99%)
Feb 02, 2012 3.493 3.514 3.466 3.479 58,653,500 -0.06(-1.57%)
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.