Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nokia Corp ADR (NY: NOK )

3.717 -0.003 (-0.07%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 7, 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 (%)
Apr 29, 2011 6.063 6.063 5.953 6.005 32,519,940 -0.02(-0.32%)
Apr 28, 2011 6.050 6.129 5.998 6.024 44,690,284 +0.05(+0.87%)
Apr 27, 2011 5.875 6.018 5.836 5.972 54,978,320 +0.21(+3.61%)
Apr 26, 2011 5.634 5.810 5.621 5.764 43,761,596 +0.12(+2.07%)
Apr 25, 2011 5.608 5.706 5.602 5.647 21,668,164 +0.03(+0.58%)
Apr 21, 2011 5.732 5.738 5.504 5.615 67,550,304 +0.03(+0.47%)
Apr 20, 2011 5.549 5.641 5.536 5.589 38,590,200 +0.18(+3.25%)
Apr 19, 2011 5.432 5.452 5.374 5.413 27,861,810 -0.05(-0.95%)
Apr 18, 2011 5.452 5.510 5.393 5.465 39,922,280 -0.17(-3.00%)
Apr 15, 2011 5.576 5.654 5.563 5.634 19,726,686 -0.01(-0.23%)
Apr 14, 2011 5.615 5.667 5.595 5.647 25,217,998 -0.08(-1.36%)
Apr 13, 2011 5.777 5.777 5.628 5.725 45,391,500 +0.05(+0.80%)
Apr 12, 2011 5.823 5.829 5.654 5.680 48,162,196 -0.20(-3.32%)
Apr 11, 2011 5.914 5.933 5.849 5.875 25,726,712 +0.01(+0.11%)
Apr 08, 2011 5.894 5.907 5.842 5.868 21,706,668 +0.03(+0.56%)
Apr 07, 2011 5.855 5.914 5.803 5.836 34,980,040 -0.03(-0.55%)
Apr 06, 2011 5.738 5.894 5.732 5.868 57,745,332 +0.16(+2.85%)
Apr 05, 2011 5.693 5.751 5.673 5.706 48,859,816 +0.03(+0.57%)
Apr 04, 2011 5.608 5.686 5.589 5.673 31,513,652 +0.11(+1.99%)
Apr 01, 2011 5.491 5.589 5.439 5.563 37,895,164 +0.03(+0.47%)
Mar 31, 2011 5.563 5.595 5.536 5.536 28,445,724 -0.07(-1.28%)
Mar 30, 2011 5.608 5.608 5.608 5.608 22,570,034 -0.04(-0.69%)
Mar 29, 2011 5.628 5.673 5.582 5.647 24,576,314 -0.04(-0.69%)
Mar 28, 2011 5.654 5.725 5.634 5.686 47,603,324 +0.25(+4.67%)
Mar 25, 2011 5.465 5.491 5.406 5.432 24,613,962 -0.07(-1.18%)
Mar 24, 2011 5.484 5.523 5.452 5.497 25,996,610 +0.05(+0.84%)
Mar 23, 2011 5.354 5.471 5.328 5.452 17,719,912 +0.00(+0.00%)
Mar 22, 2011 5.471 5.478 5.397 5.452 22,090,026 -0.01(-0.24%)
Mar 21, 2011 5.419 5.465 5.413 5.465 22,969,440 +0.08(+1.45%)
Mar 18, 2011 5.413 5.432 5.361 5.387 30,894,576 +0.17(+3.24%)
Mar 17, 2011 5.257 5.289 5.205 5.218 22,273,694 +0.08(+1.65%)
Mar 16, 2011 5.231 5.289 5.075 5.133 64,529,188 -0.11(-2.11%)
Mar 15, 2011 5.211 5.400 5.198 5.244 88,903,728 -0.16(-2.89%)
Mar 14, 2011 5.361 5.400 5.328 5.400 29,328,328 -0.12(-2.24%)
Mar 11, 2011 5.413 5.543 5.406 5.523 20,556,284 +0.06(+1.07%)
Mar 10, 2011 5.530 5.556 5.452 5.465 30,347,176 -0.13(-2.33%)
Mar 09, 2011 5.589 5.641 5.563 5.595 37,061,896 +0.06(+1.06%)
Mar 08, 2011 5.452 5.569 5.406 5.536 34,008,216 +0.11(+2.04%)
Mar 07, 2011 5.536 5.536 5.400 5.426 37,198,916 -0.10(-1.77%)
Mar 04, 2011 5.556 5.563 5.465 5.523 30,428,700 -0.10(-1.85%)
Mar 03, 2011 5.686 5.699 5.563 5.628 27,040,276 -0.02(-0.35%)
Mar 02, 2011 5.595 5.680 5.589 5.647 25,881,450 +0.04(+0.70%)
Mar 01, 2011 5.680 5.732 5.608 5.608 33,185,038 -0.01(-0.12%)
Feb 28, 2011 5.647 5.660 5.589 5.615 20,682,266 -0.01(-0.23%)
Feb 25, 2011 5.637 5.654 5.569 5.628 47,193,368 +0.01(+0.23%)
Feb 24, 2011 5.634 5.693 5.569 5.615 51,102,412 +0.03(+0.58%)
Feb 23, 2011 5.667 5.693 5.491 5.582 77,550,776 -0.19(-3.27%)
Feb 22, 2011 5.777 5.810 5.732 5.771 69,570,448 -0.21(-3.48%)
Feb 18, 2011 5.940 5.992 5.907 5.979 38,153,820 +0.07(+1.21%)
Feb 17, 2011 5.888 5.920 5.849 5.907 36,206,568 -0.01(-0.22%)
Feb 16, 2011 5.959 5.966 5.868 5.920 63,801,168 +0.02(+0.33%)
Feb 15, 2011 5.764 5.940 5.751 5.901 85,879,024 +0.15(+2.60%)
Feb 14, 2011 5.862 5.868 5.719 5.751 154,063,136 -0.34(-5.56%)
Feb 11, 2011 7.078 6.337 5.914 6.089 312,384,864 -0.99(-13.97%)
Feb 10, 2011 7.631 7.352 7.007 7.078 91,519,864 -0.55(-7.25%)
Feb 09, 2011 7.407 7.644 7.404 7.631 92,011,448 +0.29(+3.99%)
Feb 08, 2011 7.303 7.365 7.254 7.339 18,275,536 -0.01(-0.09%)
Feb 07, 2011 7.313 7.397 7.293 7.345 34,216,608 +0.15(+2.08%)
Feb 04, 2011 7.195 7.202 7.098 7.195 28,313,808 -0.08(-1.16%)
Feb 03, 2011 7.293 7.293 7.163 7.280 40,091,704 -0.10(-1.41%)
Feb 02, 2011 7.248 7.456 7.221 7.384 75,173,272 +0.33(+4.61%)
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.