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

Nokia Corp ADR (NY: NOK )

4.710 -0.070 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 5.911 5.911 5.803 5.854 33,359,622 -0.02(-0.32%)
Apr 28, 2011 5.898 5.974 5.847 5.873 45,844,216 +0.05(+0.87%)
Apr 27, 2011 5.727 5.866 5.689 5.822 56,397,892 +0.20(+3.61%)
Apr 26, 2011 5.492 5.663 5.480 5.619 44,891,544 +0.11(+2.07%)
Apr 25, 2011 5.467 5.562 5.461 5.505 22,227,648 +0.03(+0.58%)
Apr 21, 2011 5.587 5.594 5.365 5.473 69,294,496 +0.03(+0.47%)
Apr 20, 2011 5.410 5.499 5.397 5.448 39,586,620 +0.17(+3.25%)
Apr 19, 2011 5.296 5.315 5.239 5.277 28,581,218 -0.05(-0.95%)
Apr 18, 2011 5.315 5.372 5.258 5.327 40,953,096 -0.16(-3.00%)
Apr 15, 2011 5.435 5.511 5.422 5.492 20,236,040 -0.01(-0.23%)
Apr 14, 2011 5.473 5.524 5.454 5.505 25,869,140 -0.08(-1.36%)
Apr 13, 2011 5.632 5.632 5.486 5.581 46,563,536 +0.04(+0.80%)
Apr 12, 2011 5.676 5.683 5.511 5.537 49,405,772 -0.19(-3.32%)
Apr 11, 2011 5.765 5.784 5.702 5.727 26,390,990 +0.01(+0.11%)
Apr 08, 2011 5.746 5.759 5.695 5.721 22,267,146 +0.03(+0.56%)
Apr 07, 2011 5.708 5.765 5.657 5.689 35,883,244 -0.03(-0.55%)
Apr 06, 2011 5.594 5.746 5.587 5.721 59,236,348 +0.16(+2.85%)
Apr 05, 2011 5.549 5.606 5.530 5.562 50,121,404 +0.03(+0.57%)
Apr 04, 2011 5.467 5.543 5.448 5.530 32,327,352 +0.11(+1.99%)
Apr 01, 2011 5.353 5.448 5.302 5.422 38,873,640 +0.03(+0.47%)
Mar 31, 2011 5.422 5.454 5.397 5.397 29,180,208 -0.07(-1.28%)
Mar 30, 2011 5.467 5.467 5.467 5.467 23,152,806 -0.04(-0.69%)
Mar 29, 2011 5.486 5.530 5.442 5.505 25,210,888 -0.04(-0.69%)
Mar 28, 2011 5.511 5.581 5.492 5.543 48,832,468 +0.25(+4.67%)
Mar 25, 2011 5.327 5.353 5.270 5.296 25,249,508 -0.06(-1.18%)
Mar 24, 2011 5.346 5.384 5.315 5.359 26,667,858 +0.04(+0.84%)
Mar 23, 2011 5.220 5.334 5.194 5.315 18,177,452 +0.00(+0.00%)
Mar 22, 2011 5.334 5.340 5.261 5.315 22,660,402 -0.01(-0.24%)
Mar 21, 2011 5.283 5.327 5.277 5.327 23,562,524 +0.08(+1.45%)
Mar 18, 2011 5.277 5.296 5.226 5.251 31,692,292 +0.16(+3.24%)
Mar 17, 2011 5.124 5.156 5.074 5.086 22,848,814 +0.08(+1.65%)
Mar 16, 2011 5.099 5.156 4.947 5.004 66,195,368 -0.11(-2.11%)
Mar 15, 2011 5.080 5.264 5.067 5.112 91,199,272 -0.15(-2.89%)
Mar 14, 2011 5.226 5.264 5.194 5.264 30,085,602 -0.12(-2.24%)
Mar 11, 2011 5.277 5.403 5.270 5.384 21,087,058 +0.06(+1.07%)
Mar 10, 2011 5.391 5.416 5.315 5.327 31,130,758 -0.13(-2.33%)
Mar 09, 2011 5.448 5.499 5.422 5.454 38,018,856 +0.06(+1.06%)
Mar 08, 2011 5.315 5.429 5.270 5.397 34,886,328 +0.11(+2.04%)
Mar 07, 2011 5.397 5.397 5.264 5.289 38,159,416 -0.10(-1.77%)
Mar 04, 2011 5.416 5.422 5.327 5.384 31,214,386 -0.10(-1.85%)
Mar 03, 2011 5.543 5.556 5.422 5.486 27,738,472 -0.02(-0.35%)
Mar 02, 2011 5.454 5.537 5.448 5.505 26,549,724 +0.04(+0.70%)
Mar 01, 2011 5.537 5.587 5.467 5.467 34,041,896 -0.01(-0.12%)
Feb 28, 2011 5.505 5.518 5.448 5.473 21,216,294 -0.01(-0.23%)
Feb 25, 2011 5.495 5.511 5.429 5.486 48,411,924 +0.01(+0.23%)
Feb 24, 2011 5.492 5.549 5.429 5.473 52,421,904 +0.03(+0.58%)
Feb 23, 2011 5.524 5.549 5.353 5.442 79,553,176 -0.18(-3.27%)
Feb 22, 2011 5.632 5.663 5.587 5.625 71,366,800 -0.20(-3.48%)
Feb 18, 2011 5.790 5.841 5.759 5.828 39,138,976 +0.07(+1.21%)
Feb 17, 2011 5.740 5.771 5.702 5.759 37,141,444 -0.01(-0.22%)
Feb 16, 2011 5.809 5.816 5.721 5.771 65,448,548 +0.02(+0.33%)
Feb 15, 2011 5.619 5.790 5.606 5.752 88,096,472 +0.15(+2.60%)
Feb 14, 2011 5.714 5.721 5.575 5.606 158,041,136 -0.33(-5.56%)
Feb 11, 2011 6.900 6.177 5.765 5.936 320,450,816 -0.96(-13.97%)
Feb 10, 2011 7.439 7.167 6.830 6.900 93,882,960 -0.54(-7.25%)
Feb 09, 2011 7.220 7.452 7.217 7.439 94,387,232 +0.29(+3.99%)
Feb 08, 2011 7.119 7.179 7.071 7.154 18,747,422 -0.01(-0.09%)
Feb 07, 2011 7.129 7.211 7.109 7.160 35,100,100 +0.15(+2.08%)
Feb 04, 2011 7.014 7.021 6.919 7.014 29,044,888 -0.08(-1.16%)
Feb 03, 2011 7.109 7.109 6.983 7.097 41,126,892 -0.10(-1.41%)
Feb 02, 2011 7.065 7.268 7.040 7.198 77,114,288 +0.32(+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.