Nokia Corp ADR (NY: NOK )

3.540 -0.060 (-1.67%)
Streaming Delayed Price Updated: 3:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 2.992 3.015 2.962 2.977 20,190,796 -0.03(-1.00%)
Jul 30, 2013 3.026 3.038 2.992 3.007 12,867,482 +0.01(+0.25%)
Jul 29, 2013 3.015 3.030 2.992 3.000 12,319,145 -0.03(-1.00%)
Jul 26, 2013 3.038 3.045 3.015 3.030 14,776,305 -0.03(-0.99%)
Jul 25, 2013 3.015 3.075 3.015 3.060 21,297,186 +0.03(+1.00%)
Jul 24, 2013 3.038 3.053 3.000 3.030 28,030,608 +0.02(+0.75%)
Jul 23, 2013 3.023 3.045 3.007 3.007 17,981,384 +0.02(+0.76%)
Jul 22, 2013 3.015 3.038 2.977 2.985 27,113,730 -0.05(-1.74%)
Jul 19, 2013 3.015 3.068 3.007 3.038 41,675,536 -0.01(-0.25%)
Jul 18, 2013 2.936 3.075 2.932 3.045 86,150,920 -0.00(-0.12%)
Jul 17, 2013 3.075 3.083 3.023 3.049 41,704,000 +0.03(+0.88%)
Jul 16, 2013 3.060 3.091 3.000 3.023 36,276,236 -0.09(-2.91%)
Jul 15, 2013 3.106 3.143 3.083 3.113 23,133,452 -0.02(-0.72%)
Jul 12, 2013 3.128 3.151 3.106 3.136 29,751,922 -0.05(-1.43%)
Jul 11, 2013 3.196 3.204 3.075 3.181 53,081,212 +0.05(+1.69%)
Jul 10, 2013 3.079 3.143 3.060 3.128 40,536,656 -0.06(-1.90%)
Jul 09, 2013 3.196 3.238 3.181 3.189 49,971,812 +0.07(+2.18%)
Jul 08, 2013 3.091 3.136 3.083 3.121 41,451,348 +0.04(+1.23%)
Jul 05, 2013 3.041 3.091 3.007 3.083 43,296,160 +0.11(+3.82%)
Jul 03, 2013 2.924 3.007 2.909 2.970 25,324,084 +0.08(+2.61%)
Jul 02, 2013 2.939 2.947 2.887 2.894 20,038,890 -0.02(-0.78%)
Jul 01, 2013 2.985 2.992 2.875 2.917 47,135,332 +0.09(+3.21%)
Jun 28, 2013 2.849 2.856 2.796 2.826 26,160,006 -0.05(-1.84%)
Jun 27, 2013 2.951 2.962 2.856 2.879 31,855,978 -0.08(-2.56%)
Jun 26, 2013 2.905 2.955 2.887 2.955 30,698,726 +0.05(+1.82%)
Jun 25, 2013 2.902 2.917 2.856 2.902 30,839,042 +0.03(+1.05%)
Jun 24, 2013 2.887 2.909 2.864 2.871 53,158,892 -0.10(-3.31%)
Jun 21, 2013 2.905 2.977 2.887 2.970 47,681,100 +0.08(+2.61%)
Jun 20, 2013 2.932 3.007 2.856 2.894 82,981,648 -0.02(-0.52%)
Jun 19, 2013 2.883 2.939 2.864 2.909 56,992,616 -0.01(-0.26%)
Jun 18, 2013 2.788 3.113 2.773 2.917 175,388,528 +0.13(+4.61%)
Jun 17, 2013 2.811 2.841 2.781 2.788 27,543,670 +0.05(+1.93%)
Jun 14, 2013 2.781 2.796 2.728 2.735 39,348,304 +0.07(+2.55%)
Jun 13, 2013 2.652 2.675 2.615 2.667 18,363,898 +0.03(+1.15%)
Jun 12, 2013 2.622 2.652 2.584 2.637 22,205,104 +0.02(+0.58%)
Jun 11, 2013 2.652 2.667 2.615 2.622 16,315,953 -0.08(-3.07%)
Jun 10, 2013 2.713 2.720 2.683 2.705 13,418,039 +0.03(+1.13%)
Jun 07, 2013 2.652 2.683 2.637 2.675 25,304,620 +0.01(+0.28%)
Jun 06, 2013 2.607 2.683 2.599 2.667 32,113,518 +0.05(+2.02%)
Jun 05, 2013 2.626 2.652 2.584 2.615 38,035,636 -0.06(-2.26%)
Jun 04, 2013 2.652 2.683 2.652 2.675 26,474,422 +0.05(+1.72%)
Jun 03, 2013 2.599 2.630 2.584 2.630 25,499,850 +0.03(+1.16%)
May 31, 2013 2.584 2.652 2.562 2.599 34,155,616 -0.02(-0.86%)
May 30, 2013 2.732 2.735 2.622 2.622 46,366,160 -0.11(-3.88%)
May 29, 2013 2.698 2.743 2.690 2.728 23,742,048 +0.02(+0.56%)
May 28, 2013 2.766 2.781 2.698 2.713 31,730,290 -0.05(-1.64%)
May 24, 2013 2.690 2.781 2.679 2.758 33,134,138 +0.04(+1.39%)
May 23, 2013 2.698 2.735 2.652 2.720 39,703,264 -0.03(-1.10%)
May 22, 2013 2.834 2.860 2.728 2.751 47,723,300 -0.08(-2.67%)
May 21, 2013 2.849 2.864 2.803 2.826 31,683,146 -0.02(-0.53%)
May 20, 2013 2.856 2.871 2.826 2.841 31,609,144 +0.02(+0.80%)
May 17, 2013 2.819 2.834 2.796 2.819 34,840,840 +0.03(+1.08%)
May 16, 2013 2.849 2.860 2.788 2.788 51,131,912 -0.05(-1.60%)
May 15, 2013 2.785 2.849 2.751 2.834 68,005,960 -0.07(-2.34%)
May 13, 2013 2.864 2.958 2.849 2.902 78,586,248 +0.14(+4.92%)
May 10, 2013 2.758 2.766 2.735 2.766 33,351,086 +0.08(+3.10%)
May 09, 2013 2.705 2.728 2.667 2.683 35,293,888 +0.02(+0.85%)
May 08, 2013 2.675 2.720 2.652 2.660 35,359,524 +0.02(+0.57%)
May 07, 2013 2.683 2.713 2.607 2.645 55,921,472 +0.08(+2.94%)
May 06, 2013 2.569 2.599 2.547 2.569 36,932,836 +0.08(+3.03%)
May 03, 2013 2.509 2.516 2.486 2.494 30,407,528 +0.03(+1.23%)
May 02, 2013 2.486 2.501 2.456 2.463 29,398,934 -0.06(-2.40%)
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.