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 -0.010 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Jul 31, 2019 5.129 5.157 5.035 5.072 19,006,378 -0.06(-1.10%)
Jul 30, 2019 5.204 5.222 5.110 5.129 43,269,004 -0.17(-3.19%)
Jul 29, 2019 5.307 5.335 5.260 5.297 21,137,504 -0.01(-0.25%)
Jul 26, 2019 5.283 5.329 5.227 5.311 40,957,512 +0.02(+0.35%)
Jul 25, 2019 5.153 5.357 5.116 5.292 99,554,448 +0.46(+9.41%)
Jul 24, 2019 4.828 4.846 4.763 4.837 19,454,654 +0.04(+0.77%)
Jul 23, 2019 4.800 4.809 4.763 4.800 15,575,313 +0.05(+0.98%)
Jul 22, 2019 4.800 4.809 4.744 4.753 29,860,174 -0.02(-0.39%)
Jul 19, 2019 4.791 4.828 4.763 4.772 30,387,570 +0.00(+0.00%)
Jul 18, 2019 4.791 4.809 4.735 4.772 28,970,244 -0.02(-0.39%)
Jul 17, 2019 4.744 4.828 4.735 4.791 45,045,600 +0.04(+0.78%)
Jul 16, 2019 4.781 4.837 4.744 4.753 20,542,480 +0.02(+0.39%)
Jul 15, 2019 4.744 4.753 4.707 4.735 20,130,312 +0.00(+0.00%)
Jul 12, 2019 4.726 4.735 4.698 4.735 21,971,190 +0.04(+0.79%)
Jul 11, 2019 4.716 4.735 4.689 4.698 24,239,222 +0.00(+0.00%)
Jul 10, 2019 4.698 4.716 4.670 4.698 12,324,135 +0.03(+0.60%)
Jul 09, 2019 4.651 4.684 4.624 4.670 17,699,308 -0.01(-0.20%)
Jul 08, 2019 4.661 4.693 4.651 4.679 9,741,582 -0.02(-0.40%)
Jul 05, 2019 4.726 4.726 4.661 4.698 8,739,296 -0.06(-1.17%)
Jul 03, 2019 4.735 4.753 4.726 4.753 8,424,351 +0.06(+1.19%)
Jul 02, 2019 4.689 4.707 4.670 4.698 14,220,678 +0.03(+0.60%)
Jul 01, 2019 4.679 4.679 4.642 4.670 16,430,955 +0.02(+0.40%)
Jun 28, 2019 4.651 4.670 4.633 4.651 16,054,984 +0.04(+0.80%)
Jun 27, 2019 4.651 4.661 4.577 4.614 33,354,702 -0.05(-1.00%)
Jun 26, 2019 4.689 4.707 4.651 4.661 15,390,671 +0.03(+0.60%)
Jun 25, 2019 4.651 4.716 4.633 4.633 24,939,038 -0.05(-0.99%)
Jun 24, 2019 4.726 4.735 4.679 4.679 21,327,636 -0.11(-2.33%)
Jun 21, 2019 4.763 4.809 4.753 4.791 13,860,277 -0.01(-0.19%)
Jun 20, 2019 4.763 4.818 4.744 4.800 18,457,898 +0.12(+2.58%)
Jun 19, 2019 4.698 4.707 4.651 4.679 13,667,891 +0.03(+0.60%)
Jun 18, 2019 4.679 4.698 4.633 4.651 16,518,978 +0.04(+0.80%)
Jun 17, 2019 4.633 4.661 4.605 4.614 13,516,331 +0.02(+0.40%)
Jun 14, 2019 4.624 4.642 4.596 4.596 19,008,186 -0.12(-2.56%)
Jun 13, 2019 4.735 4.735 4.679 4.716 14,763,664 -0.02(-0.39%)
Jun 12, 2019 4.753 4.763 4.716 4.735 13,965,586 -0.06(-1.16%)
Jun 11, 2019 4.744 4.818 4.726 4.791 28,882,414 +0.17(+3.61%)
Jun 10, 2019 4.689 4.707 4.605 4.624 27,725,094 -0.09(-1.97%)
Jun 07, 2019 4.689 4.735 4.675 4.716 17,584,686 +0.06(+1.20%)
Jun 06, 2019 4.670 4.689 4.642 4.661 16,697,866 -0.03(-0.59%)
Jun 05, 2019 4.707 4.707 4.633 4.689 17,021,732 +0.02(+0.40%)
Jun 04, 2019 4.707 4.726 4.670 4.670 24,474,762 +0.04(+0.80%)
Jun 03, 2019 4.642 4.679 4.605 4.633 26,781,588 -0.06(-1.19%)
May 31, 2019 4.661 4.712 4.637 4.689 17,427,536 -0.04(-0.79%)
May 30, 2019 4.679 4.781 4.670 4.726 26,417,242 +0.05(+0.99%)
May 29, 2019 4.586 4.689 4.577 4.679 25,576,946 +0.03(+0.60%)
May 28, 2019 4.716 4.744 4.642 4.651 21,039,912 -0.10(-2.15%)
May 24, 2019 4.753 4.781 4.670 4.753 22,766,524 +0.14(+3.02%)
May 23, 2019 4.624 4.642 4.596 4.614 17,993,022 -0.14(-2.93%)
May 22, 2019 4.744 4.791 4.735 4.753 22,383,798 +0.07(+1.51%)
May 21, 2019 4.747 4.747 4.674 4.683 27,065,008 +0.02(+0.39%)
May 20, 2019 4.655 4.701 4.591 4.664 46,788,872 +0.13(+2.83%)
May 17, 2019 4.545 4.609 4.522 4.536 37,934,708 -0.02(-0.40%)
May 16, 2019 4.499 4.591 4.490 4.554 81,869,256 +0.17(+3.98%)
May 15, 2019 4.334 4.407 4.325 4.380 23,109,012 +0.00(+0.00%)
May 14, 2019 4.435 4.453 4.371 4.380 35,865,616 -0.05(-1.04%)
May 13, 2019 4.407 4.462 4.407 4.426 26,090,290 -0.10(-2.23%)
May 10, 2019 4.508 4.554 4.462 4.527 24,805,668 -0.02(-0.40%)
May 09, 2019 4.518 4.563 4.499 4.545 32,073,662 -0.03(-0.60%)
May 08, 2019 4.582 4.628 4.573 4.573 24,028,694 -0.06(-1.19%)
May 07, 2019 4.655 4.683 4.573 4.628 43,500,632 -0.09(-1.95%)
May 06, 2019 4.646 4.738 4.637 4.720 30,704,320 -0.04(-0.77%)
May 03, 2019 4.720 4.784 4.710 4.756 31,260,190 -0.01(-0.19%)
May 02, 2019 4.784 4.793 4.729 4.765 31,985,140 -0.03(-0.57%)
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.