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

Nokia Corp ADR (NY: NOK )

4.550 -0.050 (-1.09%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Sep 30, 2016 4.801 4.860 4.793 4.826 10,637,849 +0.06(+1.22%)
Sep 29, 2016 4.793 4.826 4.751 4.768 6,976,258 -0.02(-0.35%)
Sep 28, 2016 4.776 4.793 4.735 4.785 6,152,723 +0.03(+0.53%)
Sep 27, 2016 4.651 4.768 4.651 4.760 7,377,680 +0.08(+1.60%)
Sep 26, 2016 4.676 4.710 4.676 4.685 6,998,722 -0.03(-0.71%)
Sep 23, 2016 4.710 4.751 4.701 4.718 8,829,093 -0.07(-1.39%)
Sep 22, 2016 4.785 4.793 4.760 4.785 16,849,400 +0.13(+2.87%)
Sep 21, 2016 4.610 4.651 4.585 4.651 9,612,094 +0.07(+1.45%)
Sep 20, 2016 4.601 4.601 4.560 4.585 6,213,708 -0.01(-0.18%)
Sep 19, 2016 4.560 4.626 4.576 4.593 6,728,169 +0.03(+0.73%)
Sep 16, 2016 4.526 4.568 4.501 4.560 17,976,848 -0.08(-1.62%)
Sep 15, 2016 4.551 4.635 4.543 4.635 18,731,152 +0.05(+1.09%)
Sep 14, 2016 4.626 4.655 4.576 4.585 26,580,124 -0.08(-1.79%)
Sep 13, 2016 4.693 4.701 4.626 4.668 22,638,246 -0.07(-1.41%)
Sep 12, 2016 4.618 4.743 4.610 4.735 21,975,818 -0.02(-0.35%)
Sep 09, 2016 4.801 4.810 4.751 4.751 16,322,870 -0.11(-2.23%)
Sep 08, 2016 4.860 4.868 4.818 4.860 9,873,350 -0.03(-0.68%)
Sep 07, 2016 4.826 4.910 4.826 4.893 10,012,435 +0.11(+2.26%)
Sep 06, 2016 4.785 4.810 4.776 4.785 5,735,775 -0.02(-0.35%)
Sep 02, 2016 4.760 4.801 4.801 4.801 6,622,761 +0.08(+1.77%)
Sep 01, 2016 4.751 4.768 4.693 4.718 8,036,564 -0.01(-0.18%)
Aug 31, 2016 4.760 4.785 4.693 4.726 9,027,126 -0.06(-1.22%)
Aug 30, 2016 4.768 4.801 4.760 4.785 7,922,468 +0.04(+0.88%)
Aug 29, 2016 4.726 4.760 4.718 4.743 3,709,851 +0.00(+0.00%)
Aug 26, 2016 4.743 4.801 4.718 4.743 9,657,917 -0.01(-0.18%)
Aug 25, 2016 4.760 4.776 4.735 4.751 5,502,382 -0.04(-0.87%)
Aug 24, 2016 4.793 4.826 4.785 4.793 8,757,436 +0.03(+0.70%)
Aug 23, 2016 4.726 4.785 4.718 4.760 16,525,853 +0.05(+1.06%)
Aug 22, 2016 4.710 4.718 4.671 4.710 13,825,094 -0.02(-0.35%)
Aug 19, 2016 4.743 4.776 4.710 4.726 13,084,830 -0.07(-1.39%)
Aug 18, 2016 4.743 4.801 4.743 4.793 11,457,419 +0.05(+1.05%)
Aug 17, 2016 4.751 4.776 4.718 4.743 15,805,148 -0.08(-1.56%)
Aug 16, 2016 4.801 4.826 4.793 4.818 14,186,309 -0.02(-0.35%)
Aug 15, 2016 4.810 4.835 4.785 4.835 17,153,690 +0.05(+1.05%)
Aug 12, 2016 4.810 4.818 4.768 4.785 6,770,982 +0.03(+0.70%)
Aug 11, 2016 4.726 4.785 4.726 4.751 5,868,754 +0.01(+0.18%)
Aug 10, 2016 4.751 4.760 4.710 4.743 12,735,494 +0.03(+0.71%)
Aug 09, 2016 4.643 4.718 4.643 4.710 13,843,733 +0.12(+2.54%)
Aug 08, 2016 4.568 4.601 4.551 4.593 11,446,113 +0.03(+0.73%)
Aug 05, 2016 4.551 4.601 4.543 4.560 19,742,082 -0.03(-0.55%)
Aug 04, 2016 4.576 4.610 4.485 4.585 70,797,688 -0.16(-3.34%)
Aug 03, 2016 4.643 4.818 4.635 4.743 32,281,132 +0.07(+1.43%)
Aug 02, 2016 4.718 4.726 4.660 4.676 13,923,296 -0.04(-0.88%)
Aug 01, 2016 4.743 4.760 4.701 4.718 11,378,499 -0.09(-1.91%)
Jul 29, 2016 4.801 4.818 4.768 4.810 11,452,207 +0.02(+0.35%)
Jul 28, 2016 4.768 4.801 4.743 4.793 19,539,094 -0.09(-1.88%)
Jul 27, 2016 4.860 4.910 4.835 4.885 14,542,113 +0.08(+1.56%)
Jul 26, 2016 4.810 4.843 4.785 4.810 9,922,297 -0.03(-0.69%)
Jul 25, 2016 4.835 4.856 4.768 4.843 12,429,031 -0.04(-0.85%)
Jul 22, 2016 4.868 4.893 4.835 4.885 12,144,058 +0.03(+0.69%)
Jul 21, 2016 4.868 4.893 4.826 4.851 7,482,430 +0.00(+0.00%)
Jul 20, 2016 4.843 4.868 4.818 4.851 7,490,357 +0.09(+1.93%)
Jul 19, 2016 4.826 4.843 4.751 4.760 10,923,709 -0.12(-2.39%)
Jul 18, 2016 4.876 4.918 4.851 4.876 13,099,427 -0.06(-1.18%)
Jul 15, 2016 4.926 4.943 4.901 4.935 10,123,970 -0.01(-0.17%)
Jul 14, 2016 4.976 4.993 4.922 4.943 13,300,776 +0.03(+0.68%)
Jul 13, 2016 4.876 4.943 4.851 4.910 19,710,626 +0.25(+5.37%)
Jul 12, 2016 4.685 4.701 4.660 4.660 8,789,480 +0.03(+0.54%)
Jul 11, 2016 4.626 4.660 4.618 4.635 8,417,416 +0.09(+2.02%)
Jul 08, 2016 4.535 4.585 4.443 4.543 9,422,811 +0.10(+2.25%)
Jul 07, 2016 4.393 4.460 4.385 4.443 23,155,002 -0.01(-0.19%)
Jul 06, 2016 4.401 4.451 4.351 4.451 15,863,247 -0.02(-0.56%)
Jul 05, 2016 4.485 4.497 4.443 4.476 22,148,000 -0.24(-5.12%)
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.