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: 7:00 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 (%)
Jan 31, 2012 3.514 3.521 3.445 3.493 60,957,528 -0.01(-0.20%)
Jan 30, 2012 3.445 3.521 3.417 3.500 65,170,232 -0.02(-0.59%)
Jan 27, 2012 3.625 3.660 3.514 3.521 68,284,008 -0.22(-5.93%)
Jan 26, 2012 3.784 3.826 3.715 3.743 77,507,136 +0.09(+2.47%)
Jan 25, 2012 3.604 3.674 3.577 3.653 65,277,128 +0.00(+0.00%)
Jan 24, 2012 3.653 3.722 3.639 3.653 87,019,024 -0.32(-8.03%)
Jan 23, 2012 3.902 3.992 3.902 3.972 40,530,292 +0.08(+2.14%)
Jan 20, 2012 3.937 3.951 3.882 3.888 38,478,148 -0.10(-2.60%)
Jan 19, 2012 3.888 4.006 3.875 3.992 50,002,084 +0.06(+1.59%)
Jan 18, 2012 3.916 3.937 3.868 3.930 45,589,812 +0.02(+0.53%)
Jan 17, 2012 3.750 3.930 3.715 3.909 69,812,008 +0.30(+8.25%)
Jan 13, 2012 3.618 3.639 3.556 3.611 34,621,400 -0.07(-1.88%)
Jan 12, 2012 3.694 3.715 3.632 3.681 23,618,542 -0.01(-0.19%)
Jan 11, 2012 3.694 3.701 3.625 3.687 29,872,452 -0.05(-1.30%)
Jan 10, 2012 3.701 3.771 3.681 3.736 47,644,760 +0.11(+3.06%)
Jan 09, 2012 3.611 3.639 3.563 3.625 47,488,684 -0.01(-0.19%)
Jan 06, 2012 3.708 3.708 3.597 3.632 61,488,428 -0.12(-3.14%)
Jan 05, 2012 3.618 3.847 3.611 3.750 92,177,544 +0.23(+6.50%)
Jan 04, 2012 3.486 3.525 3.446 3.521 32,075,174 +0.18(+5.39%)
Dec 30, 2011 3.306 3.396 3.306 3.341 28,047,710 +0.03(+1.05%)
Dec 29, 2011 3.299 3.382 3.279 3.306 43,214,184 +0.02(+0.63%)
Dec 28, 2011 3.327 3.327 3.237 3.285 34,163,028 -0.03(-0.84%)
Dec 27, 2011 3.369 3.382 3.299 3.313 16,859,456 -0.10(-2.85%)
Dec 23, 2011 3.410 3.424 3.369 3.410 16,568,412 +0.05(+1.44%)
Dec 21, 2011 3.335 3.362 3.258 3.362 39,910,012 +0.03(+1.04%)
Dec 20, 2011 3.292 3.348 3.251 3.327 66,746,488 +0.20(+6.43%)
Dec 19, 2011 3.265 3.279 3.091 3.126 56,048,948 -0.12(-3.63%)
Dec 16, 2011 3.348 3.362 3.202 3.244 48,160,088 -0.12(-3.70%)
Dec 15, 2011 3.452 3.473 3.362 3.369 34,149,356 -0.11(-3.19%)
Dec 14, 2011 3.514 3.577 3.438 3.479 37,112,816 +0.02(+0.60%)
Dec 13, 2011 3.521 3.590 3.438 3.459 39,737,312 +0.02(+0.60%)
Dec 12, 2011 3.479 3.486 3.396 3.438 33,139,946 -0.14(-3.88%)
Dec 09, 2011 3.466 3.597 3.459 3.577 39,421,432 +0.11(+3.20%)
Dec 08, 2011 3.528 3.549 3.452 3.466 66,910,732 -0.23(-6.19%)
Dec 07, 2011 3.653 3.701 3.604 3.694 38,694,432 -0.06(-1.48%)
Dec 06, 2011 3.708 3.771 3.687 3.750 30,123,252 +0.03(+0.74%)
Dec 05, 2011 3.826 3.832 3.687 3.722 38,230,180 -0.17(-4.45%)
Dec 02, 2011 3.944 3.951 3.826 3.895 35,339,440 -0.03(-0.88%)
Dec 01, 2011 4.020 4.034 3.861 3.930 34,888,852 -0.08(-2.07%)
Nov 30, 2011 3.944 4.020 3.916 4.013 42,272,028 +0.20(+5.27%)
Nov 29, 2011 3.882 3.902 3.757 3.812 51,583,816 -0.08(-1.96%)
Nov 28, 2011 3.944 3.944 3.847 3.888 43,810,308 +0.22(+6.05%)
Nov 25, 2011 3.715 3.784 3.653 3.667 16,633,088 -0.12(-3.29%)
Nov 23, 2011 3.875 3.902 3.736 3.791 57,499,484 -0.06(-1.62%)
Nov 22, 2011 4.027 4.069 3.833 3.854 67,753,088 -0.32(-7.64%)
Nov 21, 2011 4.374 4.388 4.159 4.173 52,320,900 -0.34(-7.53%)
Nov 18, 2011 4.540 4.561 4.471 4.512 24,653,840 +0.01(+0.15%)
Nov 17, 2011 4.575 4.637 4.485 4.505 46,427,900 -0.04(-0.91%)
Nov 16, 2011 4.568 4.637 4.540 4.547 33,716,848 -0.01(-0.30%)
Nov 15, 2011 4.485 4.575 4.450 4.561 25,920,946 +0.03(+0.61%)
Nov 14, 2011 4.589 4.602 4.485 4.533 23,404,280 -0.15(-3.11%)
Nov 11, 2011 4.575 4.713 4.540 4.679 34,699,484 +0.21(+4.65%)
Nov 10, 2011 4.526 4.547 4.422 4.471 36,823,808 +0.05(+1.10%)
Nov 09, 2011 4.526 4.526 4.408 4.422 35,982,812 -0.30(-6.45%)
Nov 08, 2011 4.727 4.790 4.637 4.727 36,933,116 +0.01(+0.15%)
Nov 07, 2011 4.672 4.734 4.623 4.720 34,790,764 +0.10(+2.10%)
Nov 04, 2011 4.672 4.672 4.526 4.623 41,611,996 -0.12(-2.63%)
Nov 03, 2011 4.609 4.776 4.505 4.748 47,114,944 +0.26(+5.71%)
Nov 02, 2011 4.478 4.547 4.408 4.491 38,386,784 +0.12(+2.69%)
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.