Nokia Corp ADR (NY: NOK )

3.555 -0.045 (-1.25%)
Streaming Delayed Price Updated: 2:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 16.00 16.12 15.91 15.91 15,307,564 -0.22(-1.37%)
Apr 27, 2007 16.10 16.15 16.00 16.13 12,030,266 -0.05(-0.31%)
Apr 26, 2007 16.10 16.22 16.04 16.18 15,650,952 +0.21(+1.30%)
Apr 25, 2007 15.91 16.02 15.85 15.97 12,546,573 +0.16(+1.04%)
Apr 24, 2007 15.84 15.85 15.69 15.81 15,831,024 +0.13(+0.80%)
Apr 23, 2007 15.68 15.76 15.65 15.68 11,966,357 -0.10(-0.64%)
Apr 20, 2007 15.75 15.90 15.62 15.78 28,573,034 +0.25(+1.62%)
Apr 19, 2007 15.56 15.65 15.50 15.53 37,252,892 +0.49(+3.27%)
Apr 18, 2007 14.99 15.12 14.88 15.04 20,929,308 -0.03(-0.21%)
Apr 17, 2007 15.15 15.16 15.03 15.07 14,536,172 -0.07(-0.46%)
Apr 16, 2007 15.11 15.24 15.10 15.14 18,746,874 +0.15(+1.01%)
Apr 13, 2007 14.93 15.05 14.82 14.99 12,879,338 +0.20(+1.32%)
Apr 12, 2007 14.73 14.83 14.64 14.79 25,769,282 +0.06(+0.43%)
Apr 11, 2007 14.99 15.00 14.70 14.73 17,755,280 -0.23(-1.52%)
Apr 10, 2007 14.88 15.01 14.85 14.96 17,023,116 +0.13(+0.85%)
Apr 09, 2007 14.93 14.94 14.70 14.83 12,588,152 +0.00(+0.00%)
Apr 05, 2007 14.83 14.93 14.78 14.83 14,478,224 +0.13(+0.86%)
Apr 04, 2007 14.73 14.74 14.59 14.71 18,347,020 +0.24(+1.65%)
Apr 03, 2007 14.39 14.54 14.33 14.47 17,004,648 +0.16(+1.15%)
Apr 02, 2007 14.34 14.35 14.20 14.30 20,018,678 -0.14(-0.96%)
Mar 30, 2007 14.39 14.50 14.36 14.44 12,655,991 +0.01(+0.09%)
Mar 29, 2007 14.44 14.50 14.31 14.43 14,668,582 +0.30(+2.14%)
Mar 28, 2007 14.21 14.24 14.06 14.13 16,113,109 -0.20(-1.36%)
Mar 27, 2007 14.36 14.38 14.22 14.32 12,322,779 -0.09(-0.61%)
Mar 26, 2007 14.47 14.47 14.25 14.41 17,036,868 -0.06(-0.44%)
Mar 23, 2007 14.48 14.55 14.38 14.47 17,646,360 +0.01(+0.04%)
Mar 22, 2007 14.61 14.63 14.43 14.47 20,397,324 +0.06(+0.44%)
Mar 21, 2007 14.12 14.43 13.99 14.40 15,788,205 +0.45(+3.25%)
Mar 20, 2007 13.80 13.99 13.73 13.95 16,370,714 -0.01(-0.09%)
Mar 19, 2007 13.99 14.01 13.89 13.96 13,479,281 +0.20(+1.42%)
Mar 16, 2007 13.81 13.87 13.72 13.77 14,239,716 +0.12(+0.88%)
Mar 15, 2007 13.46 13.68 13.43 13.65 14,073,059 +0.21(+1.55%)
Mar 14, 2007 13.35 13.46 13.19 13.44 14,829,323 +0.02(+0.14%)
Mar 13, 2007 13.63 13.68 13.38 13.42 14,542,954 -0.21(-1.53%)
Mar 12, 2007 13.62 13.70 13.58 13.63 12,056,341 -0.02(-0.14%)
Mar 09, 2007 13.74 13.79 13.62 13.65 14,945,869 -0.05(-0.37%)
Mar 08, 2007 13.63 13.82 13.63 13.70 13,518,644 +0.14(+1.07%)
Mar 07, 2007 13.50 13.67 13.47 13.55 9,567,585 +0.04(+0.28%)
Mar 06, 2007 13.51 13.55 13.39 13.51 20,203,050 +0.27(+2.05%)
Mar 05, 2007 13.10 13.42 13.09 13.24 21,478,536 -0.08(-0.57%)
Mar 02, 2007 13.37 13.46 13.29 13.32 26,158,764 -0.25(-1.81%)
Mar 01, 2007 13.38 13.61 13.25 13.56 28,508,816 -0.19(-1.37%)
Feb 28, 2007 13.73 13.82 13.58 13.75 21,136,332 -0.03(-0.18%)
Feb 27, 2007 14.09 14.18 13.55 13.78 27,356,954 -0.73(-5.04%)
Feb 26, 2007 14.40 14.51 14.33 14.51 15,568,817 +0.12(+0.83%)
Feb 23, 2007 14.35 14.47 14.33 14.39 23,330,184 +0.00(+0.00%)
Feb 22, 2007 14.39 14.40 14.30 14.39 16,349,445 -0.03(-0.17%)
Feb 21, 2007 14.36 14.48 14.33 14.42 15,536,473 -0.07(-0.48%)
Feb 20, 2007 14.51 14.53 14.40 14.48 15,259,662 -0.09(-0.65%)
Feb 16, 2007 14.46 14.62 14.44 14.58 19,397,854 +0.13(+0.87%)
Feb 15, 2007 14.43 14.52 14.38 14.45 15,049,038 -0.01(-0.09%)
Feb 14, 2007 14.18 14.49 14.18 14.47 31,014,676 +0.45(+3.24%)
Feb 13, 2007 13.82 14.06 13.82 14.01 20,347,942 +0.29(+2.11%)
Feb 12, 2007 13.73 13.76 13.66 13.72 15,363,680 +0.03(+0.18%)
Feb 09, 2007 13.83 13.85 13.62 13.70 22,908,936 -0.21(-1.50%)
Feb 08, 2007 13.80 13.93 13.75 13.90 14,577,159 +0.00(+0.00%)
Feb 07, 2007 13.92 13.96 13.83 13.90 24,659,160 -0.01(-0.09%)
Feb 06, 2007 13.99 14.01 13.82 13.92 13,412,776 -0.01(-0.09%)
Feb 05, 2007 13.96 14.00 13.87 13.93 11,248,447 +0.03(+0.18%)
Feb 02, 2007 13.78 13.94 13.77 13.90 16,205,326 -0.03(-0.23%)
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.