Skip to main content

Nokia Corp ADR (NY: NOK )

3.655 +0.015 (+0.41%)
Streaming Delayed Price Updated: 3:51 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 13.56 13.65 13.42 13.59 21,395,560 -0.02(-0.18%)
Feb 27, 2007 13.92 14.01 13.38 13.61 27,692,474 -0.72(-5.04%)
Feb 26, 2007 14.23 14.33 14.16 14.33 15,759,761 +0.12(+0.83%)
Feb 23, 2007 14.18 14.29 14.16 14.22 23,616,318 +0.00(+0.00%)
Feb 22, 2007 14.22 14.23 14.13 14.22 16,549,963 -0.02(-0.17%)
Feb 21, 2007 14.19 14.30 14.15 14.24 15,727,020 -0.07(-0.48%)
Feb 20, 2007 14.33 14.36 14.23 14.31 15,446,815 -0.09(-0.65%)
Feb 16, 2007 14.28 14.45 14.27 14.40 19,635,760 +0.12(+0.87%)
Feb 15, 2007 14.26 14.34 14.21 14.28 15,233,608 -0.01(-0.09%)
Feb 14, 2007 14.00 14.32 14.00 14.29 31,395,056 +0.45(+3.24%)
Feb 13, 2007 13.66 13.89 13.66 13.84 20,597,500 +0.29(+2.11%)
Feb 12, 2007 13.57 13.59 13.49 13.56 15,552,109 +0.02(+0.18%)
Feb 09, 2007 13.66 13.69 13.46 13.53 23,189,904 -0.21(-1.50%)
Feb 08, 2007 13.63 13.76 13.58 13.74 14,755,941 +0.00(+0.00%)
Feb 07, 2007 13.75 13.79 13.66 13.74 24,961,594 -0.01(-0.09%)
Feb 06, 2007 13.82 13.84 13.65 13.75 13,577,278 -0.01(-0.09%)
Feb 05, 2007 13.79 13.83 13.71 13.76 11,386,404 +0.02(+0.18%)
Feb 02, 2007 13.61 13.77 13.60 13.74 16,404,077 -0.03(-0.23%)
Feb 01, 2007 13.77 13.84 13.72 13.77 18,364,552 +0.01(+0.09%)
Jan 31, 2007 13.61 13.79 13.55 13.76 20,062,976 +0.15(+1.10%)
Jan 30, 2007 13.48 13.64 13.46 13.61 26,784,054 +0.29(+2.15%)
Jan 29, 2007 13.31 13.42 13.28 13.32 33,045,622 -0.11(-0.83%)
Jan 26, 2007 13.27 13.46 13.23 13.43 40,095,748 +0.29(+2.23%)
Jan 25, 2007 13.41 13.42 12.98 13.14 101,717,360 +0.56(+4.45%)
Jan 24, 2007 12.52 12.72 12.45 12.58 49,554,616 +0.16(+1.30%)
Jan 23, 2007 12.31 12.49 12.29 12.42 31,733,122 +0.07(+0.55%)
Jan 22, 2007 12.45 12.49 12.33 12.35 21,718,504 -0.18(-1.44%)
Jan 19, 2007 12.27 12.58 12.27 12.53 43,077,272 +0.11(+0.85%)
Jan 18, 2007 12.39 12.44 12.29 12.42 22,747,424 +0.07(+0.55%)
Jan 17, 2007 12.39 12.46 12.34 12.35 16,854,590 +0.00(+0.00%)
Jan 16, 2007 12.34 12.45 12.32 12.35 26,541,284 +0.22(+1.85%)
Jan 12, 2007 12.06 12.17 11.97 12.13 25,160,984 +0.06(+0.52%)
Jan 11, 2007 11.99 12.16 11.96 12.07 30,597,196 +0.19(+1.62%)
Jan 10, 2007 11.89 11.90 11.74 11.88 36,064,580 -0.19(-1.55%)
Jan 09, 2007 12.20 12.21 12.05 12.06 23,830,650 -0.16(-1.32%)
Jan 08, 2007 12.32 12.33 12.19 12.22 20,329,686 -0.12(-1.01%)
Jan 05, 2007 12.39 12.43 12.26 12.35 60,118,236 -0.67(-5.16%)
Jan 04, 2007 12.77 13.07 12.76 13.02 16,231,680 +0.16(+1.26%)
Jan 03, 2007 12.84 13.00 12.80 12.86 18,685,888 +0.21(+1.67%)
Dec 29, 2006 12.68 12.80 12.65 12.65 6,926,412 -0.11(-0.83%)
Dec 28, 2006 12.77 12.79 12.67 12.75 7,325,833 -0.01(-0.05%)
Dec 27, 2006 12.67 12.80 12.67 12.76 7,399,098 +0.17(+1.38%)
Dec 26, 2006 12.57 12.63 12.52 12.58 5,653,276 +0.01(+0.10%)
Dec 22, 2006 12.72 12.74 12.50 12.57 10,278,918 -0.11(-0.83%)
Dec 21, 2006 12.68 12.74 12.54 12.68 16,604,751 +0.01(+0.05%)
Dec 20, 2006 12.70 12.74 12.60 12.67 16,885,600 -0.04(-0.34%)
Dec 19, 2006 12.62 12.75 12.60 12.72 8,973,005 +0.06(+0.44%)
Dec 18, 2006 12.75 12.79 12.61 12.66 10,319,567 +0.00(+0.00%)
Dec 15, 2006 12.82 12.83 12.63 12.66 14,081,455 -0.13(-1.02%)
Dec 14, 2006 12.64 12.79 12.62 12.79 10,781,488 +0.07(+0.59%)
Dec 13, 2006 12.73 12.76 12.65 12.72 23,525,862 +0.03(+0.25%)
Dec 12, 2006 12.75 12.76 12.62 12.68 24,930,584 -0.08(-0.63%)
Dec 11, 2006 12.81 12.85 12.74 12.77 20,521,524 +0.05(+0.39%)
Dec 08, 2006 12.60 12.75 12.55 12.72 13,019,277 +0.07(+0.54%)
Dec 07, 2006 12.80 12.85 12.64 12.65 10,946,334 -0.12(-0.93%)
Dec 06, 2006 12.63 12.80 12.61 12.77 16,369,533 +0.03(+0.24%)
Dec 05, 2006 12.58 12.78 12.55 12.73 24,249,030 +0.30(+2.45%)
Dec 04, 2006 12.38 12.49 12.38 12.43 10,828,403 +0.01(+0.05%)
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.