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

Nokia Corp ADR (NY: NOK )

3.650 +0.010 (+0.27%)
Official Closing Price Updated: 6:30 PM EDT, Apr 26, 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 (%)
May 31, 2013 2.553 2.620 2.531 2.568 34,574,516 -0.02(-0.86%)
May 30, 2013 2.699 2.702 2.590 2.590 46,934,820 -0.10(-3.88%)
May 29, 2013 2.665 2.710 2.657 2.695 24,033,232 +0.01(+0.56%)
May 28, 2013 2.732 2.747 2.665 2.680 32,119,446 -0.04(-1.64%)
May 24, 2013 2.657 2.747 2.646 2.725 33,540,510 +0.04(+1.39%)
May 23, 2013 2.665 2.702 2.620 2.687 40,190,204 -0.03(-1.10%)
May 22, 2013 2.799 2.825 2.695 2.717 48,308,600 -0.07(-2.67%)
May 21, 2013 2.814 2.829 2.769 2.792 32,071,724 -0.01(-0.53%)
May 20, 2013 2.822 2.837 2.792 2.807 31,996,814 +0.02(+0.80%)
May 17, 2013 2.784 2.799 2.762 2.784 35,268,148 +0.03(+1.08%)
May 16, 2013 2.814 2.825 2.755 2.755 51,759,020 -0.04(-1.60%)
May 15, 2013 2.751 2.814 2.717 2.799 68,840,024 -0.07(-2.34%)
May 13, 2013 2.829 2.922 2.814 2.867 79,550,072 +0.13(+4.92%)
May 10, 2013 2.725 2.732 2.702 2.732 33,760,120 +0.08(+3.10%)
May 09, 2013 2.672 2.695 2.635 2.650 35,726,748 +0.02(+0.85%)
May 08, 2013 2.643 2.687 2.620 2.628 35,793,188 +0.01(+0.57%)
May 07, 2013 2.650 2.680 2.575 2.613 56,607,320 +0.07(+2.94%)
May 06, 2013 2.538 2.568 2.516 2.538 37,385,800 +0.07(+3.03%)
May 03, 2013 2.478 2.486 2.456 2.463 30,780,460 +0.03(+1.23%)
May 02, 2013 2.456 2.471 2.426 2.434 29,759,498 -0.06(-2.40%)
May 01, 2013 2.523 2.531 2.493 2.493 17,918,374 -0.03(-1.18%)
Apr 30, 2013 2.493 2.538 2.478 2.523 31,023,274 +0.04(+1.81%)
Apr 29, 2013 2.463 2.501 2.463 2.478 39,320,720 +0.05(+2.15%)
Apr 26, 2013 2.456 2.463 2.426 2.426 30,249,740 -0.04(-1.51%)
Apr 25, 2013 2.404 2.501 2.396 2.463 49,745,568 +0.07(+3.13%)
Apr 24, 2013 2.359 2.404 2.351 2.389 38,979,968 +0.03(+1.27%)
Apr 23, 2013 2.344 2.396 2.337 2.359 30,052,192 +0.01(+0.32%)
Apr 22, 2013 2.314 2.396 2.299 2.351 61,404,008 +0.06(+2.61%)
Apr 19, 2013 2.307 2.322 2.254 2.292 80,024,688 -0.07(-3.15%)
Apr 18, 2013 2.672 2.434 2.322 2.366 181,636,800 -0.31(-11.45%)
Apr 17, 2013 2.590 2.710 2.560 2.672 76,637,696 +0.10(+4.07%)
Apr 16, 2013 2.583 2.598 2.538 2.568 23,546,998 +0.08(+3.30%)
Apr 15, 2013 2.560 2.575 2.486 2.486 45,022,880 -0.12(-4.58%)
Apr 12, 2013 2.605 2.620 2.560 2.605 25,415,468 +0.01(+0.29%)
Apr 11, 2013 2.628 2.635 2.583 2.598 34,690,768 -0.03(-1.14%)
Apr 10, 2013 2.546 2.665 2.538 2.628 88,015,224 +0.11(+4.45%)
Apr 09, 2013 2.471 2.531 2.463 2.516 23,847,154 +0.06(+2.43%)
Apr 08, 2013 2.471 2.493 2.448 2.456 28,103,150 -0.04(-1.50%)
Apr 05, 2013 2.523 2.527 2.478 2.493 30,793,982 -0.03(-1.18%)
Apr 04, 2013 2.531 2.538 2.478 2.523 51,102,408 +0.01(+0.30%)
Apr 03, 2013 2.456 2.523 2.441 2.516 60,456,124 +0.08(+3.37%)
Apr 02, 2013 2.434 2.448 2.396 2.434 41,850,976 +0.00(+0.00%)
Apr 01, 2013 2.463 2.478 2.426 2.434 23,863,466 -0.01(-0.61%)
Mar 28, 2013 2.456 2.486 2.434 2.448 49,655,472 -0.04(-1.80%)
Mar 27, 2013 2.441 2.493 2.441 2.493 46,750,372 +0.03(+1.21%)
Mar 26, 2013 2.448 2.486 2.441 2.463 29,186,010 +0.03(+1.23%)
Mar 25, 2013 2.456 2.456 2.381 2.434 61,951,536 -0.05(-2.10%)
Mar 22, 2013 2.538 2.575 2.471 2.486 62,450,308 -0.09(-3.48%)
Mar 21, 2013 2.523 2.598 2.523 2.575 58,690,592 +0.00(+0.15%)
Mar 20, 2013 2.553 2.590 2.531 2.572 53,247,480 +0.03(+1.32%)
Mar 19, 2013 2.523 2.575 2.501 2.538 70,014,512 +0.04(+1.49%)
Mar 18, 2013 2.456 2.553 2.448 2.501 79,557,952 -0.06(-2.33%)
Mar 15, 2013 2.568 2.680 2.546 2.560 152,893,728 -0.03(-1.15%)
Mar 14, 2013 2.620 2.635 2.583 2.590 50,071,612 +0.01(+0.58%)
Mar 13, 2013 2.650 2.650 2.575 2.575 66,221,292 -0.10(-3.63%)
Mar 12, 2013 2.725 2.755 2.650 2.672 68,536,920 -0.03(-1.10%)
Mar 11, 2013 2.695 2.725 2.657 2.702 39,798,816 -0.04(-1.63%)
Mar 08, 2013 2.755 2.799 2.710 2.747 46,811,860 -0.01(-0.27%)
Mar 07, 2013 2.762 2.807 2.717 2.755 61,259,856 +0.05(+1.93%)
Mar 06, 2013 2.740 2.762 2.665 2.702 46,977,976 +0.07(+2.55%)
Mar 05, 2013 2.590 2.695 2.620 2.635 44,190,468 +0.04(+1.73%)
Mar 04, 2013 2.680 2.650 2.583 2.590 87,860,480 -0.09(-3.34%)
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.