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 (%)
Aug 30, 2013 2.918 2.933 2.889 2.911 28,834,000 -0.07(-2.50%)
Aug 29, 2013 2.941 3.008 2.937 2.986 17,667,732 +0.02(+0.76%)
Aug 28, 2013 2.915 2.978 2.903 2.963 26,953,336 -0.01(-0.50%)
Aug 27, 2013 3.000 3.030 2.963 2.978 28,368,520 -0.13(-4.32%)
Aug 26, 2013 3.083 3.120 3.075 3.112 17,429,578 +0.01(+0.24%)
Aug 23, 2013 3.060 3.127 3.053 3.105 32,043,288 +0.03(+0.97%)
Aug 22, 2013 3.030 3.083 3.023 3.075 24,874,024 +0.07(+2.23%)
Aug 21, 2013 2.971 3.030 2.956 3.008 39,940,920 -0.02(-0.74%)
Aug 20, 2013 3.015 3.053 3.008 3.030 22,954,376 -0.05(-1.70%)
Aug 19, 2013 3.075 3.105 3.060 3.083 14,314,400 -0.01(-0.24%)
Aug 16, 2013 3.098 3.105 3.053 3.090 14,666,137 +0.02(+0.73%)
Aug 15, 2013 3.071 3.090 3.038 3.068 18,272,440 -0.05(-1.67%)
Aug 14, 2013 3.105 3.127 3.090 3.120 14,248,203 +0.01(+0.48%)
Aug 13, 2013 3.112 3.127 3.075 3.105 22,246,196 -0.01(-0.48%)
Aug 12, 2013 3.105 3.150 3.090 3.120 18,533,556 +0.01(+0.24%)
Aug 09, 2013 3.112 3.142 3.098 3.112 26,585,540 +0.02(+0.72%)
Aug 08, 2013 3.098 3.104 3.075 3.090 17,389,916 +0.04(+1.22%)
Aug 07, 2013 3.075 3.083 3.030 3.053 15,456,418 +0.02(+0.74%)
Aug 06, 2013 3.083 3.127 3.023 3.030 24,458,470 -0.06(-1.93%)
Aug 05, 2013 2.986 3.101 2.978 3.090 35,640,532 +0.12(+4.02%)
Aug 02, 2013 2.963 2.986 2.963 2.971 12,848,924 +0.01(+0.25%)
Aug 01, 2013 2.967 2.986 2.956 2.963 11,646,483 +0.02(+0.76%)
Jul 31, 2013 2.956 2.978 2.926 2.941 20,441,124 -0.03(-1.00%)
Jul 30, 2013 2.989 3.000 2.956 2.971 13,027,015 +0.01(+0.25%)
Jul 29, 2013 2.978 2.993 2.956 2.963 12,471,879 -0.03(-1.00%)
Jul 26, 2013 3.000 3.008 2.978 2.993 14,959,504 -0.03(-0.99%)
Jul 25, 2013 2.978 3.038 2.978 3.023 21,561,232 +0.03(+1.00%)
Jul 24, 2013 3.000 3.015 2.963 2.993 28,378,134 +0.02(+0.75%)
Jul 23, 2013 2.986 3.008 2.971 2.971 18,204,318 +0.02(+0.76%)
Jul 22, 2013 2.978 3.000 2.941 2.948 27,449,890 -0.05(-1.74%)
Jul 19, 2013 2.978 3.030 2.971 3.000 42,192,232 -0.01(-0.25%)
Jul 18, 2013 2.900 3.038 2.896 3.008 87,219,032 -0.00(-0.12%)
Jul 17, 2013 3.038 3.045 2.986 3.012 42,221,052 +0.03(+0.87%)
Jul 16, 2013 3.023 3.053 2.963 2.986 36,725,992 -0.09(-2.91%)
Jul 15, 2013 3.068 3.105 3.045 3.075 23,420,262 -0.02(-0.72%)
Jul 12, 2013 3.090 3.112 3.068 3.098 30,120,790 -0.04(-1.43%)
Jul 11, 2013 3.157 3.165 3.038 3.142 53,739,320 +0.05(+1.69%)
Jul 10, 2013 3.042 3.105 3.023 3.090 41,039,236 -0.06(-1.90%)
Jul 09, 2013 3.157 3.198 3.142 3.150 50,591,368 +0.07(+2.18%)
Jul 08, 2013 3.053 3.098 3.045 3.083 41,965,268 +0.04(+1.23%)
Jul 05, 2013 3.004 3.053 2.971 3.045 43,832,948 +0.11(+3.82%)
Jul 03, 2013 2.889 2.971 2.874 2.933 25,638,056 +0.07(+2.61%)
Jul 02, 2013 2.903 2.911 2.851 2.859 20,287,336 -0.02(-0.78%)
Jul 01, 2013 2.948 2.956 2.840 2.881 47,719,720 +0.09(+3.21%)
Jun 28, 2013 2.814 2.821 2.762 2.791 26,484,340 -0.05(-1.84%)
Jun 27, 2013 2.915 2.926 2.821 2.844 32,250,932 -0.07(-2.56%)
Jun 26, 2013 2.870 2.918 2.851 2.918 31,079,334 +0.05(+1.82%)
Jun 25, 2013 2.866 2.881 2.821 2.866 31,221,388 +0.03(+1.05%)
Jun 24, 2013 2.851 2.874 2.829 2.836 53,817,960 -0.10(-3.31%)
Jun 21, 2013 2.870 2.941 2.851 2.933 48,272,256 +0.07(+2.61%)
Jun 20, 2013 2.896 2.971 2.821 2.859 84,010,464 -0.01(-0.52%)
Jun 19, 2013 2.847 2.903 2.829 2.874 57,699,216 -0.01(-0.26%)
Jun 18, 2013 2.754 3.075 2.739 2.881 177,563,024 +0.13(+4.61%)
Jun 17, 2013 2.777 2.806 2.747 2.754 27,885,160 +0.05(+1.93%)
Jun 14, 2013 2.747 2.762 2.694 2.702 39,836,148 +0.07(+2.55%)
Jun 13, 2013 2.620 2.642 2.583 2.635 18,591,576 +0.03(+1.15%)
Jun 12, 2013 2.590 2.620 2.553 2.605 22,480,404 +0.01(+0.58%)
Jun 11, 2013 2.620 2.635 2.583 2.590 16,518,240 -0.08(-3.07%)
Jun 10, 2013 2.680 2.687 2.650 2.672 13,584,397 +0.03(+1.13%)
Jun 07, 2013 2.620 2.650 2.605 2.642 25,618,350 +0.01(+0.28%)
Jun 06, 2013 2.575 2.650 2.568 2.635 32,511,664 +0.05(+2.02%)
Jun 05, 2013 2.594 2.620 2.553 2.583 38,507,204 -0.06(-2.26%)
Jun 04, 2013 2.620 2.650 2.620 2.642 26,802,654 +0.04(+1.72%)
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.