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

Nokia Corp ADR (NY: NOK )

3.740 +0.020 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Jun 30, 2015 5.624 5.633 5.486 5.576 25,371,816 -0.05(-0.87%)
Jun 29, 2015 5.641 5.681 5.600 5.624 19,111,122 -0.26(-4.43%)
Jun 26, 2015 5.893 5.909 5.844 5.885 20,116,966 -0.01(-0.14%)
Jun 25, 2015 5.852 5.889 5.804 5.893 17,736,862 +0.01(+0.14%)
Jun 24, 2015 5.901 5.942 5.877 5.885 7,883,533 -0.08(-1.36%)
Jun 23, 2015 5.974 5.983 5.934 5.966 11,675,380 +0.02(+0.41%)
Jun 22, 2015 5.974 6.007 5.926 5.942 11,407,038 +0.09(+1.53%)
Jun 19, 2015 5.926 5.950 5.828 5.852 7,502,847 -0.07(-1.10%)
Jun 18, 2015 5.771 6.015 5.764 5.918 27,652,162 +0.12(+2.11%)
Jun 17, 2015 5.763 5.828 5.747 5.795 10,100,288 -0.02(-0.28%)
Jun 16, 2015 5.812 5.861 5.771 5.812 11,328,374 +0.11(+1.85%)
Jun 15, 2015 5.673 5.698 5.649 5.706 16,393,232 -0.10(-1.68%)
Jun 12, 2015 5.787 5.861 5.779 5.804 8,638,868 -0.07(-1.25%)
Jun 11, 2015 5.885 5.909 5.836 5.877 10,331,204 -0.02(-0.28%)
Jun 10, 2015 5.877 5.918 5.844 5.893 9,660,250 +0.07(+1.26%)
Jun 09, 2015 5.795 5.861 5.779 5.820 9,928,264 +0.00(+0.00%)
Jun 08, 2015 5.787 5.820 5.755 5.820 10,880,460 +0.02(+0.42%)
Jun 05, 2015 5.828 5.856 5.812 5.795 13,617,694 -0.18(-3.00%)
Jun 04, 2015 6.007 6.088 5.966 5.974 19,438,368 -0.02(-0.27%)
Jun 03, 2015 6.015 6.031 5.958 5.991 13,026,603 +0.02(+0.41%)
Jun 02, 2015 6.007 6.007 5.942 5.966 17,727,642 +0.06(+0.96%)
Jun 01, 2015 5.966 5.969 5.877 5.909 10,866,568 -0.02(-0.41%)
May 29, 2015 6.015 6.031 5.893 5.934 13,285,165 -0.07(-1.22%)
May 28, 2015 5.942 6.015 5.934 6.007 12,020,487 +0.02(+0.41%)
May 27, 2015 5.918 6.007 5.893 5.983 14,857,606 +0.14(+2.37%)
May 26, 2015 5.852 5.869 5.779 5.844 19,434,194 -0.03(-0.55%)
May 22, 2015 5.901 5.877 5.877 5.877 12,540,238 -0.10(-1.63%)
May 21, 2015 5.897 6.044 5.893 5.974 30,361,304 +0.17(+2.95%)
May 20, 2015 5.738 5.840 5.714 5.804 25,939,178 +0.12(+2.15%)
May 19, 2015 5.681 5.714 5.657 5.681 15,016,596 +0.02(+0.29%)
May 18, 2015 5.559 5.722 5.535 5.665 29,809,594 +0.05(+0.87%)
May 15, 2015 5.592 5.637 5.568 5.616 13,854,876 -0.07(-1.15%)
May 14, 2015 5.633 5.698 5.584 5.681 17,441,876 +0.09(+1.60%)
May 13, 2015 5.673 5.681 5.568 5.592 19,570,294 +0.04(+0.73%)
May 12, 2015 5.600 5.608 5.551 5.551 13,824,741 -0.06(-1.02%)
May 11, 2015 5.681 5.704 5.584 5.608 17,804,690 -0.03(-0.58%)
May 08, 2015 5.604 5.690 5.584 5.641 55,648,516 +0.17(+3.12%)
May 07, 2015 5.421 5.543 5.372 5.470 65,179,520 +0.20(+3.70%)
May 06, 2015 5.356 5.360 5.193 5.274 63,945,428 +0.08(+1.57%)
May 05, 2015 5.226 5.242 5.128 5.193 40,431,968 -0.00(-0.06%)
May 04, 2015 5.260 5.260 5.181 5.196 43,571,824 +0.03(+0.62%)
May 01, 2015 5.292 5.292 5.133 5.165 45,453,308 -0.06(-1.22%)
Apr 30, 2015 5.951 5.427 5.188 5.228 103,974,336 -0.72(-12.15%)
Apr 29, 2015 5.991 6.031 5.927 5.951 48,648,760 -0.14(-2.35%)
Apr 28, 2015 6.078 6.102 6.039 6.094 32,848,888 +0.02(+0.26%)
Apr 27, 2015 6.134 6.142 6.055 6.078 31,856,786 -0.09(-1.42%)
Apr 24, 2015 6.229 6.237 6.110 6.166 24,552,404 -0.07(-1.15%)
Apr 23, 2015 6.217 6.293 6.198 6.237 24,901,074 -0.12(-1.87%)
Apr 22, 2015 6.341 6.372 6.293 6.356 39,963,248 +0.13(+2.04%)
Apr 21, 2015 6.229 6.269 6.190 6.229 54,194,188 +0.18(+3.02%)
Apr 20, 2015 6.023 6.086 6.015 6.047 45,607,536 -0.01(-0.13%)
Apr 17, 2015 6.134 6.154 6.027 6.055 113,123,672 -0.12(-1.93%)
Apr 16, 2015 6.229 6.237 6.134 6.174 67,156,536 -0.06(-0.89%)
Apr 15, 2015 6.325 6.364 6.055 6.229 152,008,016 -0.10(-1.51%)
Apr 14, 2015 6.404 6.412 6.253 6.325 101,022,120 -0.27(-4.10%)
Apr 13, 2015 6.499 6.650 6.388 6.595 93,722,176 +0.19(+2.98%)
Apr 10, 2015 6.134 6.436 6.110 6.404 46,679,956 +0.26(+4.27%)
Apr 09, 2015 6.102 6.165 6.055 6.142 62,728,472 -0.01(-0.13%)
Apr 08, 2015 6.150 6.174 6.118 6.150 18,996,318 +0.00(+0.00%)
Apr 07, 2015 6.126 6.174 6.118 6.150 15,384,417 -0.05(-0.77%)
Apr 06, 2015 6.094 6.245 6.078 6.198 18,046,530 +0.12(+1.96%)
Apr 02, 2015 6.078 6.078 6.078 6.078 10,361,726 +0.08(+1.32%)
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.