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

Nokia Corp ADR (NY: NOK )

3.720 +0.030 (+0.81%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Nov 30, 2016 3.707 3.716 3.682 3.690 11,887,725 +0.01(+0.23%)
Nov 29, 2016 3.664 3.699 3.656 3.682 7,339,671 +0.03(+0.70%)
Nov 28, 2016 3.673 3.682 3.639 3.656 9,462,637 -0.06(-1.62%)
Nov 25, 2016 3.725 3.742 3.699 3.716 9,426,841 +0.12(+3.34%)
Nov 23, 2016 3.596 3.596 3.596 0 +0.00(+0.00%)
Nov 22, 2016 3.579 3.604 3.570 3.596 8,968,884 +0.02(+0.48%)
Nov 21, 2016 3.570 3.587 3.553 3.579 7,049,123 +0.01(+0.24%)
Nov 18, 2016 3.604 3.613 3.562 3.570 7,727,524 +0.01(+0.24%)
Nov 17, 2016 3.596 3.622 3.553 3.562 12,357,721 +0.03(+0.73%)
Nov 16, 2016 3.519 3.570 3.519 3.536 16,120,522 -0.02(-0.48%)
Nov 15, 2016 3.493 3.553 3.467 3.553 39,384,564 -0.15(-3.94%)
Nov 14, 2016 3.707 3.716 3.673 3.699 14,707,673 -0.09(-2.49%)
Nov 11, 2016 3.802 3.819 3.742 3.793 13,752,884 -0.06(-1.56%)
Nov 10, 2016 3.845 3.888 3.819 3.853 13,223,519 +0.03(+0.90%)
Nov 09, 2016 3.742 3.828 3.733 3.819 13,010,445 +0.01(+0.23%)
Nov 08, 2016 3.793 3.819 3.750 3.810 12,216,859 +0.00(+0.00%)
Nov 07, 2016 3.845 3.853 3.767 3.810 22,852,772 +0.11(+3.02%)
Nov 04, 2016 3.707 3.725 3.690 3.699 14,472,202 -0.07(-1.82%)
Nov 03, 2016 3.802 3.815 3.759 3.767 19,699,536 -0.04(-1.13%)
Nov 02, 2016 3.802 3.845 3.785 3.810 13,647,174 +0.00(+0.00%)
Nov 01, 2016 3.819 3.836 3.776 3.810 25,019,740 -0.03(-0.89%)
Oct 31, 2016 3.879 3.888 3.836 3.845 16,820,984 -0.07(-1.75%)
Oct 28, 2016 3.922 3.961 3.896 3.913 31,694,758 -0.15(-3.59%)
Oct 27, 2016 4.111 4.111 4.042 4.059 42,419,208 -0.37(-8.33%)
Oct 26, 2016 4.351 4.463 4.351 4.428 19,486,490 +0.16(+3.82%)
Oct 25, 2016 4.231 4.274 4.222 4.265 10,618,990 +0.00(+0.00%)
Oct 24, 2016 4.257 4.282 4.248 4.265 6,710,212 +0.04(+1.02%)
Oct 21, 2016 4.239 4.248 4.205 4.222 11,858,802 -0.07(-1.60%)
Oct 20, 2016 4.265 4.308 4.265 4.291 7,561,441 +0.02(+0.40%)
Oct 19, 2016 4.282 4.282 4.248 4.274 6,385,361 -0.03(-0.80%)
Oct 18, 2016 4.300 4.325 4.274 4.308 9,852,013 +0.04(+1.01%)
Oct 17, 2016 4.257 4.282 4.239 4.265 7,362,875 +0.02(+0.40%)
Oct 14, 2016 4.282 4.325 4.248 4.248 9,813,757 +0.01(+0.20%)
Oct 13, 2016 4.257 4.257 4.188 4.239 27,046,190 -0.13(-2.95%)
Oct 12, 2016 4.420 4.441 4.368 4.368 37,345,376 -0.26(-5.57%)
Oct 11, 2016 4.703 4.703 4.604 4.626 16,209,799 -0.12(-2.53%)
Oct 10, 2016 4.720 4.772 4.711 4.746 10,565,497 +0.03(+0.73%)
Oct 07, 2016 4.643 4.720 4.643 4.711 16,095,303 -0.04(-0.90%)
Oct 06, 2016 4.797 4.797 4.737 4.754 21,085,508 -0.15(-2.98%)
Oct 05, 2016 4.952 4.952 4.883 4.900 15,204,267 -0.06(-1.21%)
Oct 04, 2016 4.960 5.003 4.926 4.960 6,765,466 +0.03(+0.52%)
Oct 03, 2016 4.952 4.969 4.935 4.935 6,372,030 -0.03(-0.69%)
Sep 30, 2016 4.943 5.003 4.935 4.969 10,332,582 +0.06(+1.22%)
Sep 29, 2016 4.935 4.969 4.892 4.909 6,776,065 -0.02(-0.35%)
Sep 28, 2016 4.917 4.935 4.875 4.926 5,976,162 +0.03(+0.53%)
Sep 27, 2016 4.789 4.909 4.789 4.900 7,165,967 +0.08(+1.60%)
Sep 26, 2016 4.814 4.849 4.814 4.823 6,797,884 -0.03(-0.71%)
Sep 23, 2016 4.849 4.892 4.840 4.857 8,575,731 -0.07(-1.39%)
Sep 22, 2016 4.926 4.935 4.900 4.926 16,365,884 +0.14(+2.87%)
Sep 21, 2016 4.746 4.789 4.720 4.789 9,336,262 +0.07(+1.45%)
Sep 20, 2016 4.737 4.737 4.694 4.720 6,035,397 -0.01(-0.18%)
Sep 19, 2016 4.694 4.763 4.711 4.729 6,535,095 +0.03(+0.73%)
Sep 16, 2016 4.660 4.703 4.634 4.694 17,460,978 -0.08(-1.62%)
Sep 15, 2016 4.686 4.772 4.677 4.772 18,193,636 +0.05(+1.09%)
Sep 14, 2016 4.763 4.793 4.711 4.720 25,817,370 -0.09(-1.79%)
Sep 13, 2016 4.832 4.840 4.763 4.806 21,988,610 -0.07(-1.41%)
Sep 12, 2016 4.754 4.883 4.746 4.875 21,345,192 -0.02(-0.35%)
Sep 09, 2016 4.943 4.952 4.892 4.892 15,854,463 -0.11(-2.23%)
Sep 08, 2016 5.003 5.012 4.960 5.003 9,590,021 -0.03(-0.68%)
Sep 07, 2016 4.969 5.055 4.969 5.038 9,725,115 +0.11(+2.26%)
Sep 06, 2016 4.926 4.952 4.917 4.926 5,571,179 -0.02(-0.35%)
Sep 02, 2016 4.900 4.943 4.943 4.943 6,432,711 +0.09(+1.77%)
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.