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 (%)
Dec 31, 2012 2.879 3.015 2.860 2.989 44,239,052 +0.11(+3.81%)
Dec 28, 2012 2.924 2.962 2.871 2.879 54,960,344 -0.14(-4.75%)
Dec 27, 2012 3.068 3.075 2.970 3.023 54,796,864 -0.04(-1.23%)
Dec 26, 2012 3.053 3.068 2.970 3.060 41,877,316 +0.04(+1.25%)
Dec 24, 2012 3.060 3.068 2.970 3.023 29,151,304 +0.01(+0.25%)
Dec 21, 2012 3.045 3.091 3.000 3.015 91,198,216 -0.14(-4.55%)
Dec 20, 2012 3.166 3.227 3.136 3.159 66,517,404 -0.02(-0.71%)
Dec 19, 2012 3.249 3.287 3.128 3.181 110,282,680 +0.01(+0.24%)
Dec 18, 2012 3.151 3.227 3.098 3.174 134,802,560 +0.19(+6.33%)
Dec 17, 2012 2.902 3.053 2.894 2.985 109,421,104 +0.10(+3.40%)
Dec 14, 2012 2.902 2.932 2.864 2.887 77,008,944 +0.05(+1.60%)
Dec 13, 2012 2.841 2.902 2.788 2.841 76,949,568 -0.05(-1.83%)
Dec 12, 2012 2.894 2.909 2.871 2.894 43,718,792 +0.03(+1.06%)
Dec 11, 2012 2.788 2.924 2.811 2.864 64,097,600 +0.08(+2.71%)
Dec 10, 2012 2.803 2.819 2.713 2.788 90,039,640 -0.12(-4.16%)
Dec 07, 2012 2.909 2.947 2.826 2.909 94,525,272 +0.08(+2.67%)
Dec 06, 2012 2.924 2.947 2.766 2.834 118,706,424 -0.10(-3.35%)
Dec 05, 2012 2.690 2.947 2.683 2.932 200,057,824 +0.33(+12.79%)
Dec 04, 2012 2.501 2.615 2.478 2.599 65,294,056 +0.14(+5.52%)
Nov 30, 2012 2.486 2.526 2.456 2.463 47,918,684 -0.05(-1.81%)
Nov 29, 2012 2.562 2.584 2.463 2.509 92,975,864 +0.04(+1.53%)
Nov 28, 2012 2.418 2.509 2.395 2.471 77,633,056 +0.08(+3.15%)
Nov 27, 2012 2.531 2.539 2.380 2.395 99,867,832 -0.14(-5.65%)
Nov 26, 2012 2.675 2.683 2.531 2.539 103,574,912 -0.15(-5.62%)
Nov 23, 2012 2.599 2.713 2.554 2.690 132,577,408 +0.19(+7.55%)
Nov 21, 2012 2.320 2.569 2.305 2.501 204,215,120 +0.27(+12.20%)
Nov 20, 2012 2.244 2.290 2.206 2.229 68,935,688 +0.01(+0.34%)
Nov 19, 2012 2.176 2.229 2.161 2.222 63,059,040 +0.13(+6.14%)
Nov 16, 2012 2.078 2.116 2.010 2.093 46,074,372 +0.04(+1.84%)
Nov 15, 2012 2.048 2.101 2.033 2.055 48,016,868 +0.04(+1.87%)
Nov 14, 2012 2.101 2.108 1.987 2.018 47,458,060 -0.02(-0.74%)
Nov 13, 2012 1.995 2.040 1.987 2.033 27,728,676 -0.02(-0.74%)
Nov 12, 2012 2.052 2.070 2.018 2.048 21,040,506 +0.05(+2.26%)
Nov 09, 2012 1.980 2.018 1.972 2.002 30,733,852 +0.02(+1.15%)
Nov 08, 2012 1.995 2.025 1.965 1.980 32,099,122 -0.02(-0.76%)
Nov 07, 2012 2.033 2.048 1.965 1.995 57,988,804 -0.10(-4.69%)
Nov 06, 2012 2.086 2.131 2.078 2.093 30,007,138 +0.00(+0.00%)
Nov 05, 2012 2.089 2.138 2.070 2.093 30,070,142 -0.02(-1.07%)
Nov 02, 2012 2.123 2.154 2.086 2.116 40,447,432 -0.04(-1.75%)
Nov 01, 2012 2.086 2.161 2.070 2.154 49,428,128 +0.14(+6.74%)
Oct 31, 2012 2.040 2.055 2.002 2.018 34,326,360 +0.08(+4.30%)
Oct 26, 2012 1.965 1.934 1.934 1.934 36,812,588 -0.05(-2.66%)
Oct 25, 2012 1.987 2.010 1.972 1.987 31,623,336 +0.05(+2.73%)
Oct 24, 2012 2.002 2.018 1.934 1.934 38,425,432 -0.09(-4.48%)
Oct 23, 2012 1.980 2.055 1.972 2.025 83,006,744 -0.05(-2.19%)
Oct 19, 2012 2.146 2.154 2.040 2.070 58,947,524 -0.05(-2.14%)
Oct 18, 2012 2.131 2.229 2.070 2.116 173,838,768 -0.11(-4.76%)
Oct 17, 2012 2.165 2.222 2.123 2.222 68,767,200 +0.09(+4.25%)
Oct 16, 2012 2.078 2.154 2.070 2.131 66,699,872 +0.11(+5.22%)
Oct 15, 2012 1.965 2.033 1.950 2.025 30,402,764 +0.09(+4.69%)
Oct 12, 2012 1.927 1.957 1.912 1.934 35,186,032 +0.01(+0.39%)
Oct 11, 2012 1.942 1.965 1.904 1.927 40,203,492 -0.04(-1.92%)
Oct 10, 2012 1.987 2.002 1.904 1.965 45,914,832 -0.06(-2.99%)
Oct 09, 2012 2.063 2.086 2.018 2.025 29,357,266 +0.00(+0.00%)
Oct 08, 2012 2.002 2.025 2.002 2.025 14,771,221 +0.00(+0.00%)
Oct 05, 2012 2.040 2.048 2.002 2.025 21,822,154 +0.03(+1.52%)
Oct 04, 2012 2.010 2.033 1.965 1.995 36,085,852 -0.02(-0.75%)
Oct 03, 2012 1.984 2.018 1.950 2.010 41,601,856 +0.03(+1.53%)
Oct 02, 2012 2.101 2.123 1.957 1.980 73,421,808 -0.11(-5.07%)
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.