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 (%)
Nov 30, 2012 2.456 2.495 2.426 2.433 48,512,784 -0.04(-1.81%)
Nov 29, 2012 2.530 2.553 2.433 2.478 94,128,592 +0.04(+1.53%)
Nov 28, 2012 2.388 2.478 2.366 2.441 78,595,560 +0.07(+3.15%)
Nov 27, 2012 2.500 2.508 2.351 2.366 101,106,000 -0.14(-5.65%)
Nov 26, 2012 2.642 2.650 2.500 2.508 104,859,048 -0.15(-5.62%)
Nov 23, 2012 2.568 2.680 2.523 2.657 134,221,120 +0.19(+7.55%)
Nov 21, 2012 2.291 2.538 2.276 2.471 206,747,008 +0.27(+12.20%)
Nov 20, 2012 2.217 2.262 2.179 2.202 69,790,360 +0.01(+0.34%)
Nov 19, 2012 2.150 2.202 2.135 2.194 63,840,856 +0.13(+6.14%)
Nov 16, 2012 2.053 2.090 1.985 2.067 46,645,608 +0.04(+1.84%)
Nov 15, 2012 2.023 2.075 2.008 2.030 48,612,184 +0.04(+1.87%)
Nov 14, 2012 2.075 2.082 1.963 1.993 48,046,452 -0.01(-0.74%)
Nov 13, 2012 1.970 2.015 1.963 2.008 28,072,460 -0.01(-0.74%)
Nov 12, 2012 2.026 2.045 1.993 2.023 21,301,368 +0.04(+2.26%)
Nov 09, 2012 1.956 1.993 1.948 1.978 31,114,894 +0.02(+1.15%)
Nov 08, 2012 1.970 2.000 1.941 1.956 32,497,090 -0.01(-0.76%)
Nov 07, 2012 2.008 2.023 1.941 1.970 58,707,756 -0.10(-4.69%)
Nov 06, 2012 2.060 2.105 2.053 2.067 30,379,172 +0.00(+0.00%)
Nov 05, 2012 2.064 2.112 2.045 2.067 30,442,956 -0.02(-1.07%)
Nov 02, 2012 2.097 2.127 2.060 2.090 40,948,904 -0.04(-1.75%)
Nov 01, 2012 2.060 2.135 2.045 2.127 50,040,944 +0.13(+6.74%)
Oct 31, 2012 2.015 2.030 1.978 1.993 34,751,940 +0.08(+4.30%)
Oct 26, 2012 1.941 1.911 1.911 1.911 37,268,996 -0.05(-2.66%)
Oct 25, 2012 1.963 1.985 1.948 1.963 32,015,406 +0.05(+2.73%)
Oct 24, 2012 1.978 1.993 1.911 1.911 38,901,832 -0.09(-4.48%)
Oct 23, 2012 1.956 2.030 1.948 2.000 84,035,872 -0.04(-2.19%)
Oct 19, 2012 2.120 2.127 2.015 2.045 59,678,360 -0.04(-2.14%)
Oct 18, 2012 2.105 2.202 2.045 2.090 175,994,048 -0.10(-4.76%)
Oct 17, 2012 2.138 2.194 2.097 2.194 69,619,784 +0.09(+4.26%)
Oct 16, 2012 2.053 2.127 2.045 2.105 67,526,824 +0.10(+5.22%)
Oct 15, 2012 1.941 2.008 1.926 2.000 30,779,700 +0.09(+4.69%)
Oct 12, 2012 1.903 1.933 1.888 1.911 35,622,272 +0.01(+0.39%)
Oct 11, 2012 1.918 1.941 1.881 1.903 40,701,940 -0.04(-1.92%)
Oct 10, 2012 1.963 1.978 1.881 1.941 46,484,088 -0.06(-2.99%)
Oct 09, 2012 2.038 2.060 1.993 2.000 29,721,242 +0.00(+0.00%)
Oct 08, 2012 1.978 2.000 1.978 2.000 14,954,356 +0.00(+0.00%)
Oct 05, 2012 2.015 2.023 1.978 2.000 22,092,708 +0.03(+1.52%)
Oct 04, 2012 1.985 2.008 1.941 1.970 36,533,248 -0.01(-0.75%)
Oct 03, 2012 1.959 1.993 1.926 1.985 42,117,640 +0.03(+1.53%)
Oct 02, 2012 2.075 2.097 1.933 1.956 74,332,104 -0.10(-5.07%)
Oct 01, 2012 1.933 2.082 1.933 2.060 98,317,056 +0.14(+7.18%)
Sep 28, 2012 1.970 1.993 1.903 1.922 84,882,944 -0.07(-3.56%)
Sep 27, 2012 1.978 2.008 1.941 1.993 40,907,520 +0.06(+3.09%)
Sep 26, 2012 1.970 1.978 1.888 1.933 70,847,112 -0.08(-4.07%)
Sep 25, 2012 2.067 2.075 2.000 2.015 42,485,744 -0.03(-1.46%)
Sep 24, 2012 2.015 2.067 1.993 2.045 32,911,352 -0.02(-1.08%)
Sep 21, 2012 2.082 2.105 1.993 2.067 74,981,880 -0.06(-2.81%)
Sep 20, 2012 2.112 2.142 2.097 2.127 39,552,904 -0.03(-1.38%)
Sep 19, 2012 2.142 2.165 2.112 2.157 37,841,144 -0.01(-0.34%)
Sep 18, 2012 2.142 2.202 2.112 2.165 66,336,240 -0.05(-2.36%)
Sep 17, 2012 2.273 2.306 2.172 2.217 67,736,576 -0.01(-0.34%)
Sep 14, 2012 2.247 2.344 2.165 2.224 140,638,736 +0.03(+1.36%)
Sep 13, 2012 2.090 2.217 2.075 2.194 85,569,720 +0.14(+6.91%)
Sep 12, 2012 2.194 2.224 2.023 2.053 197,315,840 -0.03(-1.43%)
Sep 11, 2012 2.082 2.097 2.045 2.082 59,643,924 +0.12(+6.08%)
Sep 10, 2012 1.978 2.000 1.933 1.963 51,018,736 -0.01(-0.38%)
Sep 07, 2012 1.881 1.978 1.851 1.970 126,720,968 +0.13(+7.32%)
Sep 06, 2012 1.784 1.873 1.694 1.836 170,031,456 +0.06(+3.36%)
Sep 05, 2012 2.157 2.165 1.761 1.776 295,395,936 -0.34(-15.90%)
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.