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 30, 2011 4.158 4.307 4.151 4.210 31,446,368 -0.08(-1.91%)
Sep 29, 2011 4.307 4.337 4.188 4.292 41,461,224 +0.16(+3.96%)
Sep 28, 2011 4.225 4.251 4.121 4.129 27,506,528 -0.06(-1.42%)
Sep 27, 2011 4.225 4.277 4.166 4.188 27,902,228 +0.12(+2.93%)
Sep 26, 2011 3.987 4.098 3.876 4.069 32,620,994 +0.17(+4.39%)
Sep 23, 2011 3.824 3.950 3.813 3.898 33,700,780 -0.01(-0.38%)
Sep 22, 2011 3.987 4.010 3.868 3.913 45,124,720 -0.23(-5.57%)
Sep 21, 2011 4.330 4.341 4.136 4.144 37,199,716 -0.24(-5.43%)
Sep 20, 2011 4.426 4.441 4.300 4.382 38,317,036 +0.01(+0.34%)
Sep 19, 2011 4.344 4.389 4.277 4.367 29,602,392 -0.12(-2.65%)
Sep 16, 2011 4.612 4.612 4.426 4.486 49,934,232 -0.17(-3.67%)
Sep 15, 2011 4.672 4.716 4.530 4.657 33,866,672 +0.15(+3.30%)
Sep 14, 2011 4.411 4.538 4.322 4.508 25,404,084 +0.14(+3.24%)
Sep 13, 2011 4.344 4.396 4.292 4.367 30,112,588 +0.00(+0.00%)
Sep 12, 2011 4.307 4.396 4.277 4.367 30,733,490 -0.08(-1.84%)
Sep 09, 2011 4.597 4.638 4.434 4.449 30,438,808 -0.27(-5.68%)
Sep 08, 2011 4.806 4.858 4.694 4.716 20,368,916 -0.04(-0.78%)
Sep 07, 2011 4.713 4.754 4.649 4.754 24,810,600 +0.19(+4.07%)
Sep 06, 2011 4.478 4.612 4.463 4.568 34,465,368 -0.15(-3.15%)
Sep 02, 2011 4.742 4.791 4.657 4.716 40,392,000 -0.22(-4.37%)
Sep 01, 2011 4.977 5.088 4.873 4.932 53,171,416 +0.14(+2.95%)
Aug 31, 2011 4.843 4.902 4.768 4.791 38,133,308 +0.00(+0.00%)
Aug 30, 2011 4.575 4.820 4.545 4.791 63,470,428 +0.19(+4.21%)
Aug 29, 2011 4.486 4.597 4.471 4.597 16,886,466 +0.19(+4.39%)
Aug 26, 2011 4.315 4.441 4.203 4.404 29,110,896 +0.02(+0.51%)
Aug 25, 2011 4.508 4.538 4.352 4.382 23,421,020 -0.13(-2.81%)
Aug 24, 2011 4.486 4.545 4.404 4.508 27,281,028 -0.04(-0.82%)
Aug 23, 2011 4.437 4.545 4.391 4.545 36,807,160 +0.17(+3.91%)
Aug 22, 2011 4.419 4.426 4.315 4.374 38,956,852 +0.06(+1.38%)
Aug 19, 2011 4.285 4.452 4.270 4.315 67,551,320 +0.04(+1.05%)
Aug 18, 2011 4.248 4.404 4.091 4.270 79,580,448 -0.14(-3.20%)
Aug 17, 2011 4.426 4.530 4.382 4.411 43,572,116 -0.12(-2.63%)
Aug 16, 2011 4.605 4.716 4.463 4.530 107,671,568 -0.15(-3.18%)
Aug 15, 2011 4.434 4.716 4.370 4.679 161,748,288 +0.69(+17.35%)
Aug 12, 2011 3.958 4.017 3.868 3.987 29,685,230 +0.19(+5.10%)
Aug 11, 2011 3.623 3.861 3.586 3.794 45,793,028 +0.16(+4.51%)
Aug 10, 2011 3.794 3.816 3.623 3.630 47,128,480 -0.24(-6.15%)
Aug 09, 2011 3.712 3.876 3.682 3.868 43,943,964 +0.24(+6.56%)
Aug 08, 2011 3.712 3.794 3.608 3.630 58,768,428 -0.28(-7.05%)
Aug 05, 2011 3.913 3.972 3.697 3.905 75,312,872 +0.17(+4.58%)
Aug 04, 2011 3.868 3.898 3.734 3.734 57,309,032 -0.30(-7.38%)
Aug 03, 2011 4.051 4.069 3.928 4.032 42,553,352 +0.06(+1.50%)
Aug 02, 2011 4.010 4.099 3.972 3.972 92,721,952 -0.16(-3.78%)
Aug 01, 2011 4.307 4.315 4.077 4.129 49,636,016 -0.19(-4.31%)
Jul 29, 2011 4.277 4.322 4.240 4.315 41,861,120 +0.07(+1.58%)
Jul 28, 2011 4.248 4.322 4.225 4.248 59,487,988 -0.01(-0.35%)
Jul 27, 2011 4.303 4.348 4.255 4.263 45,166,084 -0.12(-2.72%)
Jul 26, 2011 4.315 4.404 4.300 4.382 39,210,472 +0.13(+2.97%)
Jul 25, 2011 4.285 4.300 4.240 4.255 40,221,068 -0.10(-2.39%)
Jul 22, 2011 4.396 4.404 4.337 4.359 45,552,656 -0.20(-4.40%)
Jul 21, 2011 4.419 4.649 4.389 4.560 99,873,280 +0.25(+5.87%)
Jul 20, 2011 4.270 4.374 4.225 4.307 58,135,656 +0.17(+4.14%)
Jul 19, 2011 4.062 4.151 4.054 4.136 35,965,068 +0.10(+2.58%)
Jul 18, 2011 4.062 4.091 3.950 4.032 39,952,516 -0.09(-2.17%)
Jul 15, 2011 4.147 4.158 4.099 4.121 30,415,150 +0.00(+0.00%)
Jul 14, 2011 4.248 4.285 4.099 4.121 50,681,216 -0.10(-2.29%)
Jul 13, 2011 4.210 4.277 4.188 4.218 51,626,852 -0.10(-2.24%)
Jul 12, 2011 4.382 4.396 4.307 4.315 33,447,638 -0.12(-2.68%)
Jul 11, 2011 4.456 4.486 4.411 4.434 39,693,888 -0.19(-4.18%)
Jul 08, 2011 4.687 4.694 4.597 4.627 23,937,358 -0.18(-3.72%)
Jul 07, 2011 4.787 4.828 4.746 4.806 40,139,432 +0.16(+3.36%)
Jul 06, 2011 4.720 4.731 4.649 4.649 25,205,908 -0.05(-1.11%)
Jul 05, 2011 4.657 4.716 4.642 4.701 25,163,278 -0.07(-1.56%)
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.