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 (%)
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%)
Jul 01, 2004 9.204 9.241 9.017 9.117 25,264,252 +0.07(+0.76%)
Jun 30, 2004 9.011 9.073 8.905 9.049 23,333,568 +0.27(+3.05%)
Jun 29, 2004 8.762 8.818 8.744 8.781 13,002,355 -0.02(-0.21%)
Jun 28, 2004 8.912 8.943 8.781 8.800 10,609,045 +0.01(+0.14%)
Jun 25, 2004 8.824 8.874 8.750 8.787 16,107,359 -0.01(-0.07%)
Jun 24, 2004 8.868 8.930 8.762 8.793 14,015,503 -0.07(-0.84%)
Jun 23, 2004 8.800 8.899 8.719 8.868 15,342,156 +0.10(+1.14%)
Jun 22, 2004 8.712 8.775 8.656 8.768 22,027,002 +0.02(+0.21%)
Jun 21, 2004 8.800 8.843 8.719 8.750 11,993,225 -0.02(-0.21%)
Jun 18, 2004 8.675 8.824 8.663 8.768 13,447,465 +0.09(+1.08%)
Jun 17, 2004 8.712 8.719 8.588 8.675 16,379,407 -0.11(-1.27%)
Jun 16, 2004 8.768 8.818 8.712 8.787 22,929,756 -0.15(-1.67%)
Jun 15, 2004 8.768 9.011 8.768 8.936 20,243,830 +0.17(+1.99%)
Jun 14, 2004 8.725 8.793 8.719 8.762 12,666,353 -0.10(-1.12%)
Jun 10, 2004 8.793 8.893 8.768 8.862 11,820,323 +0.12(+1.35%)
Jun 09, 2004 8.880 8.899 8.731 8.744 15,554,587 -0.17(-1.95%)
Jun 08, 2004 8.856 8.968 8.818 8.918 19,510,120 -0.12(-1.31%)
Jun 07, 2004 8.837 9.042 8.818 9.036 23,634,378 +0.34(+3.94%)
Jun 04, 2004 8.644 8.781 8.594 8.694 20,542,712 +0.31(+3.71%)
Jun 03, 2004 8.408 8.451 8.376 8.383 13,097,965 -0.10(-1.17%)
Jun 02, 2004 8.513 8.520 8.439 8.482 13,845,332 -0.06(-0.66%)
Jun 01, 2004 8.464 8.544 8.401 8.538 19,663,258 -0.01(-0.15%)
May 28, 2004 8.464 8.582 8.414 8.551 14,144,215 +0.01(+0.07%)
May 27, 2004 8.495 8.588 8.445 8.544 17,765,032 +0.20(+2.39%)
May 26, 2004 8.296 8.364 8.215 8.345 18,839,082 -0.07(-0.81%)
May 25, 2004 8.115 8.464 8.059 8.414 22,724,072 +0.26(+3.13%)
May 24, 2004 8.140 8.190 8.121 8.159 17,157,786 +0.01(+0.08%)
May 21, 2004 8.134 8.171 8.003 8.152 27,228,844 -0.03(-0.38%)
May 20, 2004 8.345 8.364 8.165 8.183 19,798,880 -0.19(-2.23%)
May 19, 2004 8.544 8.544 8.345 8.370 23,551,302 +0.07(+0.82%)
May 18, 2004 8.271 8.314 8.227 8.302 16,418,936 +0.16(+1.99%)
May 17, 2004 8.103 8.233 8.078 8.140 16,984,564 -0.07(-0.83%)
May 14, 2004 8.196 8.271 8.121 8.208 26,225,820 -0.18(-2.15%)
May 13, 2004 8.221 8.408 8.171 8.389 27,691,308 -0.07(-0.88%)
May 12, 2004 8.464 8.482 8.283 8.464 19,997,332 -0.06(-0.73%)
May 11, 2004 8.482 8.551 8.401 8.526 22,556,956 +0.00(+0.00%)
May 10, 2004 8.582 8.588 8.370 8.526 20,570,832 -0.11(-1.30%)
May 07, 2004 8.750 8.843 8.638 8.638 16,189,793 -0.17(-1.91%)
May 06, 2004 8.824 8.887 8.744 8.806 13,446,019 -0.15(-1.67%)
May 05, 2004 9.005 9.055 8.843 8.955 26,672,376 +0.15(+1.70%)
May 04, 2004 8.744 8.887 8.669 8.806 18,259,152 +0.12(+1.36%)
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.