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

Nokia Corp ADR (NY: NOK )

3.710 +0.020 (+0.54%)
Streaming Delayed Price Updated: 3:53 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 (%)
Sep 30, 2004 8.607 8.675 8.526 8.538 14,785,848 +0.06(+0.66%)
Sep 29, 2004 8.495 8.557 8.451 8.482 13,266,689 +0.01(+0.07%)
Sep 28, 2004 8.457 8.495 8.364 8.476 12,547,764 +0.02(+0.29%)
Sep 27, 2004 8.476 8.538 8.445 8.451 9,808,008 -0.11(-1.24%)
Sep 24, 2004 8.569 8.625 8.532 8.557 17,571,722 -0.06(-0.65%)
Sep 23, 2004 8.544 8.632 8.476 8.613 17,365,398 -0.03(-0.36%)
Sep 22, 2004 8.650 8.806 8.632 8.644 21,200,414 -0.16(-1.77%)
Sep 21, 2004 8.793 8.806 8.725 8.800 18,827,512 +0.10(+1.14%)
Sep 20, 2004 8.638 8.744 8.625 8.700 15,047,451 +0.06(+0.72%)
Sep 17, 2004 8.719 8.768 8.632 8.638 15,245,420 -0.01(-0.07%)
Sep 16, 2004 8.457 8.688 8.451 8.644 27,377,964 +0.20(+2.36%)
Sep 15, 2004 8.526 8.538 8.439 8.445 13,571,517 -0.17(-2.02%)
Sep 14, 2004 8.551 8.656 8.544 8.619 12,762,767 +0.06(+0.73%)
Sep 13, 2004 8.582 8.675 8.538 8.557 19,950,570 -0.06(-0.65%)
Sep 10, 2004 8.563 8.650 8.513 8.613 25,577,276 +0.04(+0.51%)
Sep 09, 2004 8.501 8.594 8.383 8.569 60,656,928 +0.66(+8.34%)
Sep 08, 2004 7.798 7.997 7.798 7.910 28,635,840 +0.07(+0.95%)
Sep 07, 2004 7.866 7.897 7.760 7.835 24,758,242 +0.11(+1.45%)
Sep 03, 2004 7.735 7.773 7.623 7.723 18,207,090 +0.04(+0.57%)
Sep 02, 2004 7.424 7.698 7.418 7.679 25,542,728 +0.32(+4.40%)
Sep 01, 2004 7.331 7.418 7.318 7.356 12,453,279 -0.03(-0.42%)
Aug 31, 2004 7.287 7.399 7.287 7.387 12,539,409 +0.12(+1.63%)
Aug 30, 2004 7.356 7.374 7.269 7.269 8,702,624 -0.11(-1.52%)
Aug 27, 2004 7.337 7.394 7.300 7.381 14,100,990 -0.03(-0.42%)
Aug 26, 2004 7.356 7.443 7.350 7.412 17,627,642 +0.06(+0.76%)
Aug 25, 2004 7.219 7.412 7.206 7.356 12,939,204 +0.08(+1.11%)
Aug 24, 2004 7.350 7.350 7.238 7.275 14,314,064 -0.04(-0.51%)
Aug 23, 2004 7.343 7.443 7.306 7.312 13,299,309 -0.09(-1.26%)
Aug 20, 2004 7.225 7.430 7.206 7.406 12,096,709 +0.07(+1.02%)
Aug 19, 2004 7.381 7.412 7.287 7.331 14,072,065 -0.07(-0.93%)
Aug 18, 2004 7.163 7.443 7.150 7.399 20,388,450 +0.21(+2.85%)
Aug 17, 2004 7.250 7.300 7.194 7.194 17,145,896 +0.01(+0.09%)
Aug 16, 2004 6.958 7.200 6.945 7.188 16,199,756 +0.24(+3.49%)
Aug 13, 2004 6.958 7.001 6.883 6.945 13,702,962 +0.08(+1.18%)
Aug 12, 2004 6.814 6.889 6.777 6.864 22,510,676 -0.11(-1.52%)
Aug 11, 2004 6.926 7.001 6.895 6.970 14,481,342 -0.16(-2.27%)
Aug 10, 2004 7.051 7.150 7.014 7.132 12,573,314 +0.19(+2.78%)
Aug 09, 2004 6.914 6.989 6.877 6.939 11,384,693 -0.06(-0.80%)
Aug 06, 2004 7.102 7.102 6.958 6.995 22,759,584 -0.05(-0.71%)
Aug 05, 2004 7.182 7.200 7.038 7.045 18,226,532 -0.14(-1.91%)
Aug 04, 2004 7.032 7.262 7.026 7.182 14,906,687 +0.09(+1.23%)
Aug 03, 2004 7.188 7.225 7.070 7.094 10,059,005 -0.10(-1.38%)
Aug 02, 2004 7.045 7.231 7.032 7.194 11,592,144 -0.04(-0.52%)
Jul 30, 2004 7.188 7.231 7.119 7.231 20,479,240 +0.01(+0.17%)
Jul 29, 2004 7.057 7.281 7.051 7.219 17,038,234 +0.10(+1.40%)
Jul 28, 2004 7.175 7.188 7.007 7.119 26,410,612 -0.17(-2.39%)
Jul 27, 2004 7.312 7.331 7.188 7.294 19,620,514 +0.00(+0.00%)
Jul 26, 2004 7.356 7.393 7.219 7.294 16,646,151 +0.02(+0.34%)
Jul 23, 2004 7.337 7.362 7.262 7.269 20,870,680 -0.26(-3.47%)
Jul 22, 2004 7.374 7.530 7.337 7.530 19,812,700 +0.06(+0.75%)
Jul 21, 2004 7.698 7.723 7.455 7.474 21,026,708 -0.17(-2.28%)
Jul 20, 2004 7.518 7.742 7.474 7.648 18,609,134 +0.13(+1.74%)
Jul 19, 2004 7.555 7.605 7.474 7.518 20,284,162 -0.04(-0.49%)
Jul 16, 2004 7.698 7.729 7.542 7.555 31,788,248 -0.19(-2.49%)
Jul 15, 2004 7.530 7.928 7.474 7.748 98,178,256 -1.11(-12.57%)
Jul 14, 2004 8.768 8.868 8.744 8.862 22,547,314 -0.04(-0.49%)
Jul 13, 2004 8.868 8.924 8.812 8.905 11,824,019 -0.08(-0.90%)
Jul 12, 2004 9.005 9.036 8.887 8.986 14,876,638 -0.14(-1.57%)
Jul 09, 2004 8.992 9.148 8.974 9.129 19,487,142 +0.35(+3.97%)
Jul 08, 2004 8.924 8.961 8.775 8.781 11,543,133 -0.09(-0.98%)
Jul 07, 2004 8.756 8.961 8.712 8.868 10,102,552 +0.06(+0.71%)
Jul 06, 2004 8.899 8.899 8.762 8.806 12,130,614 -0.25(-2.75%)
Jul 02, 2004 9.092 9.111 9.030 9.055 7,190,696 -0.06(-0.68%)
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.