Skip to main content

Nokia Corp ADR (NY: NOK )

4.820 +0.030 (+0.63%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 2.115 2.139 2.043 2.063 79,089,264 -0.08(-3.56%)
Sep 27, 2012 2.123 2.155 2.083 2.139 38,115,376 +0.06(+3.09%)
Sep 26, 2012 2.115 2.123 2.027 2.075 66,011,444 -0.09(-4.07%)
Sep 25, 2012 2.219 2.227 2.147 2.163 39,585,880 -0.03(-1.46%)
Sep 24, 2012 2.163 2.219 2.139 2.195 30,664,990 -0.02(-1.08%)
Sep 21, 2012 2.235 2.259 2.139 2.219 69,863,992 -0.06(-2.81%)
Sep 20, 2012 2.267 2.299 2.251 2.283 36,853,220 -0.03(-1.38%)
Sep 19, 2012 2.299 2.323 2.267 2.315 35,258,296 -0.01(-0.35%)
Sep 18, 2012 2.299 2.363 2.267 2.323 61,808,464 -0.06(-2.36%)
Sep 17, 2012 2.439 2.475 2.331 2.379 63,113,216 -0.01(-0.34%)
Sep 14, 2012 2.411 2.515 2.323 2.387 131,039,448 +0.03(+1.36%)
Sep 13, 2012 2.243 2.379 2.227 2.355 79,729,160 +0.15(+6.91%)
Sep 12, 2012 2.355 2.387 2.171 2.203 183,848,048 -0.03(-1.43%)
Sep 11, 2012 2.235 2.251 2.195 2.235 55,572,928 +0.13(+6.08%)
Sep 10, 2012 2.123 2.147 2.075 2.107 47,536,456 -0.01(-0.38%)
Sep 07, 2012 2.019 2.123 1.987 2.115 118,071,624 +0.14(+7.32%)
Sep 06, 2012 1.915 2.011 1.818 1.971 158,425,968 +0.06(+3.36%)
Sep 05, 2012 2.315 2.323 1.891 1.907 275,233,696 -0.36(-15.90%)
Sep 04, 2012 2.323 2.363 2.259 2.267 89,185,048 +0.01(+0.35%)
Aug 31, 2012 2.259 2.291 2.203 2.259 56,417,036 +0.06(+2.55%)
Aug 30, 2012 2.323 2.355 2.187 2.203 90,090,784 -0.12(-5.17%)
Aug 29, 2012 2.347 2.371 2.227 2.323 118,800,776 -0.28(-10.77%)
Aug 27, 2012 2.652 2.716 2.603 2.603 108,549,112 +0.14(+5.52%)
Aug 24, 2012 2.467 2.571 2.451 2.467 74,295,280 -0.10(-3.75%)
Aug 23, 2012 2.363 2.571 2.339 2.563 134,219,360 +0.26(+11.11%)
Aug 22, 2012 2.307 2.315 2.251 2.307 46,155,008 +0.10(+4.35%)
Aug 21, 2012 2.223 2.283 2.187 2.211 31,011,042 +0.01(+0.36%)
Aug 20, 2012 2.195 2.251 2.163 2.203 25,513,678 +0.01(+0.37%)
Aug 17, 2012 2.211 2.235 2.171 2.195 37,474,008 +0.08(+3.79%)
Aug 16, 2012 2.127 2.187 2.067 2.115 42,136,896 +0.00(+0.00%)
Aug 15, 2012 2.019 2.115 2.011 2.115 55,677,604 +0.12(+6.02%)
Aug 14, 2012 1.999 2.011 1.931 1.995 66,750,364 -0.10(-4.60%)
Aug 13, 2012 2.219 2.243 2.067 2.091 55,447,360 -0.12(-5.43%)
Aug 10, 2012 2.243 2.283 2.163 2.211 64,736,680 -0.14(-5.80%)
Aug 09, 2012 2.215 2.347 2.187 2.347 73,271,328 +0.21(+9.74%)
Aug 08, 2012 2.043 2.155 2.011 2.139 51,193,444 +0.02(+0.75%)
Aug 07, 2012 2.143 2.155 2.067 2.123 70,257,224 +0.11(+5.58%)
Aug 06, 2012 1.979 2.035 1.939 2.011 40,458,708 +0.11(+5.91%)
Aug 03, 2012 1.858 1.931 1.834 1.899 46,761,808 +0.08(+4.41%)
Aug 02, 2012 1.878 1.899 1.738 1.818 83,616,352 -0.09(-4.62%)
Aug 01, 2012 1.947 2.179 1.858 1.907 214,989,520 -0.02(-1.24%)
Jul 31, 2012 1.834 1.931 1.794 1.931 115,196,480 +0.19(+11.06%)
Jul 30, 2012 1.730 1.762 1.682 1.738 47,589,528 +0.05(+2.84%)
Jul 27, 2012 1.658 1.730 1.658 1.690 73,349,936 +0.07(+4.46%)
Jul 26, 2012 1.562 1.618 1.530 1.618 59,902,280 +0.14(+9.78%)
Jul 25, 2012 1.458 1.486 1.442 1.474 30,869,046 +0.06(+4.55%)
Jul 24, 2012 1.422 1.458 1.402 1.410 38,098,796 -0.06(-3.83%)
Jul 23, 2012 1.338 1.466 1.338 1.466 42,283,844 +0.10(+7.02%)
Jul 20, 2012 1.382 1.410 1.338 1.370 64,506,236 -0.11(-7.57%)
Jul 19, 2012 1.562 1.570 1.418 1.482 132,102,784 +0.10(+6.94%)
Jul 18, 2012 1.330 1.386 1.306 1.386 67,280,712 +0.03(+2.37%)
Jul 17, 2012 1.442 1.442 1.354 1.354 86,858,152 -0.09(-6.11%)
Jul 16, 2012 1.474 1.506 1.442 1.442 50,009,820 -0.03(-2.17%)
Jul 13, 2012 1.490 1.530 1.458 1.474 26,840,598 -0.03(-2.13%)
Jul 12, 2012 1.546 1.554 1.498 1.506 38,580,448 -0.02(-1.05%)
Jul 11, 2012 1.474 1.554 1.466 1.522 63,577,948 +0.08(+5.56%)
Jul 10, 2012 1.458 1.466 1.418 1.442 51,058,012 -0.03(-2.17%)
Jul 09, 2012 1.498 1.522 1.466 1.474 44,979,528 -0.06(-4.17%)
Jul 06, 2012 1.570 1.578 1.538 1.538 47,024,764 -0.08(-4.95%)
Jul 05, 2012 1.634 1.642 1.602 1.618 47,555,960 -0.09(-5.16%)
Jul 03, 2012 1.690 1.714 1.682 1.706 13,464,155 -0.01(-0.47%)
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.