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

Nokia Corp ADR (NY: NOK )

4.405 +0.045 (+1.03%)
Streaming Delayed Price Updated: 11:36 AM EDT, Sep 27, 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 2.473 2.480 2.432 2.466 32,189,566 -0.01(-0.54%)
Apr 27, 2012 2.493 2.517 2.466 2.480 32,234,310 +0.01(+0.27%)
Apr 26, 2012 2.500 2.527 2.466 2.473 50,387,056 -0.06(-2.40%)
Apr 25, 2012 2.534 2.581 2.513 2.534 56,399,944 +0.08(+3.31%)
Apr 24, 2012 2.392 2.493 2.392 2.453 69,964,600 -0.01(-0.55%)
Apr 23, 2012 2.453 2.480 2.432 2.466 71,477,656 -0.03(-1.35%)
Apr 20, 2012 2.520 2.547 2.493 2.500 92,741,024 -0.08(-3.14%)
Apr 19, 2012 2.584 2.655 2.561 2.581 90,148,688 -0.10(-3.78%)
Apr 18, 2012 2.696 2.736 2.669 2.682 59,211,844 -0.06(-2.22%)
Apr 17, 2012 2.757 2.811 2.730 2.743 83,127,328 -0.02(-0.73%)
Apr 16, 2012 2.662 2.824 2.635 2.763 91,784,776 +0.05(+1.74%)
Apr 13, 2012 2.784 2.790 2.709 2.716 91,915,624 -0.14(-4.96%)
Apr 12, 2012 2.784 2.865 2.709 2.858 124,468,496 -0.01(-0.24%)
Apr 11, 2012 2.946 2.980 2.838 2.865 289,013,792 -0.53(-15.71%)
Apr 10, 2012 3.459 3.500 3.385 3.399 54,570,860 -0.07(-2.14%)
Apr 09, 2012 3.459 3.486 3.392 3.473 34,988,008 +0.02(+0.59%)
Apr 05, 2012 3.439 3.493 3.432 3.453 38,744,264 +0.03(+0.79%)
Apr 04, 2012 3.507 3.513 3.419 3.426 72,646,200 -0.16(-4.52%)
Apr 03, 2012 3.723 3.730 3.581 3.588 49,358,856 -0.11(-2.93%)
Apr 02, 2012 3.648 3.719 3.635 3.696 27,238,152 -0.01(-0.36%)
Mar 30, 2012 3.709 3.736 3.662 3.709 36,723,644 +0.05(+1.29%)
Mar 29, 2012 3.676 3.708 3.608 3.662 50,494,644 -0.08(-2.17%)
Mar 28, 2012 3.743 3.763 3.689 3.743 64,525,392 +0.11(+3.17%)
Mar 27, 2012 3.662 3.709 3.621 3.628 36,578,024 +0.02(+0.56%)
Mar 26, 2012 3.628 3.642 3.574 3.608 39,531,836 +0.03(+0.95%)
Mar 23, 2012 3.540 3.615 3.507 3.574 20,223,576 +0.03(+0.76%)
Mar 22, 2012 3.527 3.574 3.500 3.547 24,910,314 -0.05(-1.50%)
Mar 21, 2012 3.662 3.669 3.588 3.601 30,173,388 -0.06(-1.66%)
Mar 20, 2012 3.709 3.723 3.648 3.662 40,113,316 +0.01(+0.37%)
Mar 19, 2012 3.635 3.709 3.635 3.648 44,682,720 +0.05(+1.31%)
Mar 16, 2012 3.554 3.648 3.527 3.601 91,922,664 +0.07(+2.11%)
Mar 15, 2012 3.399 3.648 3.365 3.527 91,054,040 +0.19(+5.67%)
Mar 14, 2012 3.392 3.399 3.311 3.338 54,936,044 -0.07(-2.18%)
Mar 13, 2012 3.405 3.412 3.371 3.412 41,217,772 +0.03(+1.00%)
Mar 12, 2012 3.392 3.405 3.378 3.378 19,842,372 -0.04(-1.19%)
Mar 09, 2012 3.446 3.459 3.409 3.419 17,386,910 -0.01(-0.39%)
Mar 08, 2012 3.412 3.480 3.392 3.432 23,663,466 +0.01(+0.40%)
Mar 07, 2012 3.405 3.446 3.371 3.419 33,980,272 +0.07(+2.02%)
Mar 06, 2012 3.365 3.392 3.344 3.351 78,202,864 -0.14(-4.06%)
Mar 05, 2012 3.520 3.520 3.457 3.493 26,881,410 -0.04(-1.15%)
Mar 02, 2012 3.520 3.540 3.480 3.534 34,329,068 -0.04(-1.13%)
Mar 01, 2012 3.588 3.621 3.466 3.574 81,053,904 +0.00(+0.00%)
Feb 29, 2012 3.615 3.655 3.534 3.574 56,896,988 -0.05(-1.49%)
Feb 28, 2012 3.676 3.689 3.608 3.628 48,867,076 -0.05(-1.29%)
Feb 27, 2012 3.676 3.709 3.648 3.676 51,765,748 -0.24(-6.21%)
Feb 24, 2012 3.912 3.966 3.885 3.919 92,228,928 +0.18(+4.69%)
Feb 23, 2012 3.676 3.743 3.655 3.743 40,698,520 -0.01(-0.36%)
Feb 22, 2012 3.784 3.804 3.750 3.757 33,339,660 -0.01(-0.36%)
Feb 21, 2012 3.743 3.817 3.723 3.770 35,504,376 +0.06(+1.64%)
Feb 17, 2012 3.608 3.716 3.601 3.709 57,823,868 +0.19(+5.37%)
Feb 16, 2012 3.466 3.527 3.459 3.520 32,874,182 +0.07(+2.16%)
Feb 15, 2012 3.480 3.507 3.439 3.446 27,230,474 -0.02(-0.58%)
Feb 14, 2012 3.446 3.473 3.419 3.466 33,378,130 +0.02(+0.59%)
Feb 13, 2012 3.412 3.453 3.365 3.446 46,126,864 +0.09(+2.82%)
Feb 10, 2012 3.385 3.402 3.344 3.351 48,211,748 -0.07(-2.17%)
Feb 09, 2012 3.493 3.507 3.412 3.426 36,753,164 -0.09(-2.69%)
Feb 08, 2012 3.486 3.540 3.480 3.520 22,870,676 +0.05(+1.56%)
Feb 07, 2012 3.480 3.520 3.459 3.466 41,823,024 +0.06(+1.79%)
Feb 06, 2012 3.378 3.412 3.365 3.405 24,936,976 -0.05(-1.56%)
Feb 03, 2012 3.419 3.473 3.412 3.459 30,221,980 +0.07(+1.99%)
Feb 02, 2012 3.405 3.426 3.378 3.392 60,170,916 -0.05(-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.