Skip to main content

Nokia Corp ADR (NY: NOK )

3.540 -0.060 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 1.730 1.821 1.693 1.821 122,121,128 +0.18(+11.06%)
Jul 30, 2012 1.632 1.662 1.587 1.640 50,450,212 +0.05(+2.84%)
Jul 27, 2012 1.564 1.632 1.564 1.594 77,759,120 +0.07(+4.46%)
Jul 26, 2012 1.474 1.526 1.443 1.526 63,503,104 +0.14(+9.78%)
Jul 25, 2012 1.375 1.402 1.360 1.390 32,724,634 +0.06(+4.55%)
Jul 24, 2012 1.341 1.375 1.322 1.330 40,388,976 -0.05(-3.82%)
Jul 23, 2012 1.262 1.383 1.262 1.383 44,825,596 +0.09(+7.02%)
Jul 20, 2012 1.303 1.330 1.262 1.292 68,383,808 -0.11(-7.57%)
Jul 19, 2012 1.474 1.481 1.337 1.398 140,043,696 +0.09(+6.94%)
Jul 18, 2012 1.254 1.307 1.232 1.307 71,325,064 +0.03(+2.37%)
Jul 17, 2012 1.360 1.360 1.277 1.277 92,079,336 -0.08(-6.11%)
Jul 16, 2012 1.390 1.421 1.360 1.360 53,015,992 -0.03(-2.17%)
Jul 13, 2012 1.405 1.443 1.375 1.390 28,454,028 -0.03(-2.13%)
Jul 12, 2012 1.458 1.466 1.413 1.421 40,899,580 -0.02(-1.05%)
Jul 11, 2012 1.390 1.466 1.383 1.436 67,399,720 +0.08(+5.56%)
Jul 10, 2012 1.375 1.383 1.337 1.360 54,127,192 -0.03(-2.17%)
Jul 09, 2012 1.413 1.436 1.383 1.390 47,683,320 -0.06(-4.17%)
Jul 06, 2012 1.481 1.489 1.451 1.451 49,851,500 -0.08(-4.95%)
Jul 05, 2012 1.542 1.549 1.511 1.526 50,414,624 -0.08(-5.16%)
Jul 03, 2012 1.594 1.617 1.587 1.610 14,273,507 -0.01(-0.47%)
Jul 02, 2012 1.591 1.617 1.572 1.617 24,423,836 +0.05(+3.38%)
Jun 29, 2012 1.651 1.662 1.542 1.564 94,976,424 -0.03(-1.90%)
Jun 28, 2012 1.613 1.632 1.572 1.594 47,101,184 -0.06(-3.65%)
Jun 27, 2012 1.670 1.685 1.617 1.655 36,536,520 +0.02(+1.39%)
Jun 26, 2012 1.594 1.662 1.579 1.632 57,246,288 -0.02(-1.37%)
Jun 25, 2012 1.689 1.700 1.617 1.655 64,589,544 -0.14(-7.98%)
Jun 22, 2012 1.821 1.836 1.791 1.798 25,876,686 +0.00(+0.00%)
Jun 21, 2012 1.882 1.882 1.783 1.798 34,234,532 -0.09(-4.80%)
Jun 20, 2012 1.897 1.912 1.859 1.889 52,217,252 -0.03(-1.58%)
Jun 19, 2012 1.900 1.946 1.889 1.919 38,177,568 +0.02(+1.20%)
Jun 18, 2012 1.874 1.923 1.859 1.897 36,298,856 +0.02(+1.21%)
Jun 15, 2012 1.787 1.882 1.783 1.874 65,580,208 +0.10(+5.53%)
Jun 14, 2012 1.844 1.897 1.738 1.776 148,364,400 -0.33(-15.77%)
Jun 13, 2012 2.108 2.146 2.101 2.108 25,374,044 -0.06(-2.79%)
Jun 12, 2012 2.138 2.176 2.116 2.169 25,416,790 +0.08(+3.61%)
Jun 11, 2012 2.229 2.237 2.086 2.093 60,604,060 -0.19(-8.28%)
Jun 08, 2012 2.237 2.290 2.161 2.282 106,133,768 +0.14(+6.71%)
Jun 07, 2012 2.172 2.191 2.131 2.138 33,231,204 -0.04(-1.74%)
Jun 06, 2012 2.123 2.176 2.116 2.176 44,480,096 +0.09(+4.35%)
Jun 05, 2012 2.002 2.086 1.995 2.086 47,696,176 +0.11(+5.75%)
Jun 04, 2012 2.018 2.033 1.972 1.972 24,006,472 -0.02(-1.14%)
Jun 01, 2012 2.002 2.025 1.972 1.995 27,052,402 -0.02(-1.12%)
May 31, 2012 2.033 2.048 1.987 2.018 38,101,032 -0.05(-2.55%)
May 30, 2012 2.116 2.123 2.063 2.070 46,793,284 -0.16(-7.12%)
May 29, 2012 2.191 2.229 2.176 2.229 44,568,484 +0.10(+4.61%)
May 25, 2012 2.055 2.146 2.048 2.131 36,261,432 +0.06(+2.92%)
May 24, 2012 2.070 2.078 2.040 2.070 38,778,256 +0.01(+0.37%)
May 23, 2012 2.116 2.123 2.025 2.063 75,704,352 -0.11(-5.21%)
May 22, 2012 2.199 2.214 2.169 2.176 55,221,024 -0.11(-4.64%)
May 21, 2012 2.169 2.290 2.169 2.282 46,926,196 +0.13(+5.96%)
May 18, 2012 2.131 2.176 2.131 2.154 44,513,056 +0.04(+1.79%)
May 17, 2012 2.131 2.161 2.108 2.116 34,354,964 +0.00(+0.00%)
May 16, 2012 2.191 2.206 2.116 2.116 43,660,872 -0.07(-3.11%)
May 15, 2012 2.237 2.252 2.176 2.184 54,241,524 -0.12(-5.25%)
May 14, 2012 2.305 2.327 2.274 2.305 58,613,316 -0.11(-4.69%)
May 11, 2012 2.433 2.554 2.403 2.418 80,385,336 -0.03(-1.23%)
May 10, 2012 2.426 2.501 2.410 2.448 61,714,152 +0.07(+2.86%)
May 09, 2012 2.403 2.441 2.365 2.380 52,578,784 -0.11(-4.26%)
May 08, 2012 2.471 2.501 2.410 2.486 48,381,468 +0.06(+2.49%)
May 07, 2012 2.365 2.448 2.365 2.426 36,908,688 +0.05(+1.90%)
May 04, 2012 2.486 2.494 2.358 2.380 67,667,288 -0.10(-4.18%)
May 03, 2012 2.519 2.540 2.484 2.484 35,706,504 -0.03(-1.12%)
May 02, 2012 2.505 2.575 2.491 2.512 59,076,872 -0.07(-2.72%)
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.