Skip to main content

Nokia Corp ADR (NY: NOK )

3.545 -0.055 (-1.53%)
Streaming Delayed Price Updated: 3:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 3.852 3.881 3.803 3.852 35,359,144 +0.05(+1.29%)
Mar 29, 2012 3.817 3.851 3.747 3.803 48,618,468 -0.08(-2.17%)
Mar 28, 2012 3.888 3.909 3.831 3.888 62,127,892 +0.12(+3.17%)
Mar 27, 2012 3.803 3.852 3.761 3.768 35,218,936 +0.02(+0.56%)
Mar 26, 2012 3.768 3.782 3.712 3.747 38,062,996 +0.04(+0.95%)
Mar 23, 2012 3.677 3.754 3.642 3.712 19,472,150 +0.03(+0.76%)
Mar 22, 2012 3.663 3.712 3.635 3.684 23,984,750 -0.06(-1.50%)
Mar 21, 2012 3.803 3.810 3.726 3.740 29,052,268 -0.06(-1.66%)
Mar 20, 2012 3.852 3.866 3.789 3.803 38,622,872 +0.01(+0.37%)
Mar 19, 2012 3.775 3.852 3.775 3.789 43,022,492 +0.05(+1.31%)
Mar 16, 2012 3.691 3.789 3.663 3.740 88,507,192 +0.08(+2.11%)
Mar 15, 2012 3.530 3.789 3.495 3.663 87,670,840 +0.20(+5.67%)
Mar 14, 2012 3.523 3.530 3.438 3.467 52,894,848 -0.08(-2.18%)
Mar 13, 2012 3.537 3.544 3.502 3.544 39,686,288 +0.04(+1.00%)
Mar 12, 2012 3.523 3.537 3.509 3.509 19,105,110 -0.04(-1.19%)
Mar 09, 2012 3.579 3.593 3.540 3.551 16,740,884 -0.01(-0.39%)
Mar 08, 2012 3.544 3.614 3.523 3.565 22,784,230 +0.01(+0.40%)
Mar 07, 2012 3.537 3.579 3.502 3.551 32,717,704 +0.07(+2.02%)
Mar 06, 2012 3.495 3.523 3.474 3.481 75,297,160 -0.15(-4.06%)
Mar 05, 2012 3.656 3.656 3.590 3.628 25,882,608 -0.04(-1.15%)
Mar 02, 2012 3.656 3.677 3.614 3.670 33,053,542 -0.04(-1.13%)
Mar 01, 2012 3.726 3.761 3.600 3.712 78,042,272 +0.00(+0.00%)
Feb 29, 2012 3.754 3.796 3.670 3.712 54,782,928 -0.06(-1.49%)
Feb 28, 2012 3.817 3.831 3.747 3.768 47,051,376 -0.05(-1.29%)
Feb 27, 2012 3.817 3.852 3.789 3.817 49,842,344 -0.25(-6.21%)
Feb 24, 2012 4.063 4.119 4.035 4.070 88,802,080 +0.18(+4.69%)
Feb 23, 2012 3.817 3.888 3.796 3.888 39,186,332 -0.01(-0.36%)
Feb 22, 2012 3.930 3.951 3.895 3.902 32,100,896 -0.01(-0.36%)
Feb 21, 2012 3.888 3.965 3.866 3.916 34,185,180 +0.06(+1.64%)
Feb 17, 2012 3.747 3.859 3.740 3.852 55,675,368 +0.20(+5.37%)
Feb 16, 2012 3.600 3.663 3.593 3.656 31,652,712 +0.08(+2.16%)
Feb 15, 2012 3.614 3.642 3.572 3.579 26,218,700 -0.02(-0.58%)
Feb 14, 2012 3.579 3.607 3.551 3.600 32,137,936 +0.02(+0.59%)
Feb 13, 2012 3.544 3.586 3.495 3.579 44,412,980 +0.10(+2.82%)
Feb 10, 2012 3.516 3.533 3.474 3.481 46,420,400 -0.08(-2.17%)
Feb 09, 2012 3.628 3.642 3.544 3.558 35,387,568 -0.10(-2.69%)
Feb 08, 2012 3.621 3.677 3.614 3.656 22,020,896 +0.06(+1.56%)
Feb 07, 2012 3.614 3.656 3.593 3.600 40,269,052 +0.06(+1.79%)
Feb 06, 2012 3.509 3.544 3.495 3.537 24,010,420 -0.06(-1.56%)
Feb 03, 2012 3.551 3.607 3.544 3.593 29,099,056 +0.07(+1.99%)
Feb 02, 2012 3.537 3.558 3.509 3.523 57,935,212 -0.06(-1.57%)
Feb 01, 2012 3.579 3.649 3.565 3.579 47,692,912 +0.04(+1.19%)
Jan 31, 2012 3.558 3.565 3.488 3.537 60,211,024 -0.01(-0.20%)
Jan 30, 2012 3.488 3.565 3.459 3.544 64,372,140 -0.02(-0.59%)
Jan 27, 2012 3.670 3.705 3.558 3.565 67,447,776 -0.22(-5.93%)
Jan 26, 2012 3.831 3.873 3.761 3.789 76,557,960 +0.09(+2.47%)
Jan 25, 2012 3.649 3.719 3.621 3.698 64,477,724 +0.00(+0.00%)
Jan 24, 2012 3.698 3.768 3.684 3.698 85,953,368 -0.32(-8.03%)
Jan 23, 2012 3.951 4.042 3.951 4.021 40,033,948 +0.08(+2.14%)
Jan 20, 2012 3.986 4.000 3.930 3.937 38,006,932 -0.11(-2.60%)
Jan 19, 2012 3.937 4.056 3.923 4.042 49,389,744 +0.06(+1.59%)
Jan 18, 2012 3.965 3.986 3.916 3.979 45,031,504 +0.02(+0.53%)
Jan 17, 2012 3.796 3.979 3.761 3.958 68,957,072 +0.30(+8.25%)
Jan 13, 2012 3.663 3.684 3.600 3.656 34,197,416 -0.07(-1.88%)
Jan 12, 2012 3.740 3.761 3.677 3.726 23,329,302 -0.01(-0.19%)
Jan 11, 2012 3.740 3.747 3.670 3.733 29,506,626 -0.05(-1.30%)
Jan 10, 2012 3.747 3.817 3.726 3.782 47,061,288 +0.11(+3.06%)
Jan 09, 2012 3.656 3.684 3.607 3.670 46,907,124 -0.01(-0.19%)
Jan 06, 2012 3.754 3.754 3.642 3.677 60,735,420 -0.12(-3.14%)
Jan 05, 2012 3.663 3.895 3.656 3.796 91,048,704 +0.23(+6.50%)
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.