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

Nokia Corp ADR (NY: NOK )

3.650 +0.010 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2019 5.840 5.877 5.703 5.840 77,539,696 -0.19(-3.20%)
Jan 30, 2019 5.969 6.107 5.923 6.033 37,595,012 +0.02(+0.31%)
Jan 29, 2019 5.978 6.061 5.941 6.015 37,725,092 +0.06(+0.92%)
Jan 28, 2019 5.951 5.978 5.886 5.960 40,195,420 -0.10(-1.67%)
Jan 25, 2019 5.859 6.098 5.850 6.061 64,059,852 +0.40(+7.14%)
Jan 24, 2019 5.648 5.694 5.593 5.657 32,304,590 +0.10(+1.82%)
Jan 23, 2019 5.565 5.620 5.519 5.556 16,004,199 +0.07(+1.34%)
Jan 22, 2019 5.510 5.547 5.464 5.482 18,629,566 -0.13(-2.29%)
Jan 18, 2019 5.611 5.625 5.547 5.611 24,427,902 +0.12(+2.17%)
Jan 17, 2019 5.473 5.510 5.455 5.492 21,489,532 +0.03(+0.50%)
Jan 16, 2019 5.473 5.510 5.418 5.464 26,310,954 -0.09(-1.65%)
Jan 15, 2019 5.510 5.583 5.510 5.556 15,460,126 +0.03(+0.50%)
Jan 14, 2019 5.537 5.574 5.510 5.528 16,647,681 -0.06(-0.99%)
Jan 11, 2019 5.565 5.597 5.537 5.583 16,142,833 -0.06(-0.98%)
Jan 10, 2019 5.611 5.675 5.593 5.638 23,772,724 -0.06(-1.13%)
Jan 09, 2019 5.657 5.730 5.638 5.703 27,737,286 +0.06(+0.98%)
Jan 08, 2019 5.574 5.657 5.537 5.648 36,476,712 +0.12(+2.16%)
Jan 07, 2019 5.464 5.593 5.446 5.528 27,766,732 +0.08(+1.52%)
Jan 04, 2019 5.262 5.473 5.262 5.446 37,749,916 +0.33(+6.46%)
Jan 03, 2019 5.179 5.188 5.106 5.115 18,896,530 -0.16(-2.96%)
Jan 02, 2019 5.234 5.299 5.225 5.271 26,502,832 -0.07(-1.37%)
Dec 31, 2018 5.354 5.372 5.299 5.345 16,312,274 +0.01(+0.17%)
Dec 28, 2018 5.225 5.354 5.202 5.335 36,321,320 +0.17(+3.20%)
Dec 27, 2018 5.069 5.179 5.023 5.170 24,808,786 +0.06(+1.26%)
Dec 26, 2018 5.060 5.106 4.968 5.106 39,197,956 +0.06(+1.28%)
Dec 24, 2018 5.042 5.078 5.009 5.042 20,654,142 +0.00(+0.00%)
Dec 21, 2018 5.244 5.276 5.032 5.042 32,512,604 -0.25(-4.69%)
Dec 20, 2018 5.345 5.372 5.198 5.289 31,425,608 -0.01(-0.17%)
Dec 19, 2018 5.354 5.418 5.271 5.299 20,890,596 -0.01(-0.17%)
Dec 18, 2018 5.400 5.418 5.289 5.308 21,475,988 -0.08(-1.53%)
Dec 17, 2018 5.455 5.464 5.372 5.391 28,942,266 -0.06(-1.18%)
Dec 14, 2018 5.427 5.519 5.409 5.455 19,379,524 -0.08(-1.49%)
Dec 13, 2018 5.492 5.556 5.482 5.537 34,618,596 -0.01(-0.17%)
Dec 12, 2018 5.464 5.565 5.446 5.547 52,645,892 +0.18(+3.42%)
Dec 11, 2018 5.345 5.391 5.317 5.363 50,886,984 +0.15(+2.82%)
Dec 10, 2018 5.143 5.244 5.143 5.216 37,615,800 +0.14(+2.71%)
Dec 07, 2018 5.152 5.198 5.069 5.078 25,151,946 -0.08(-1.60%)
Dec 06, 2018 4.950 5.179 4.931 5.161 34,983,896 +0.20(+4.07%)
Dec 04, 2018 5.097 5.115 4.950 4.959 21,095,602 -0.18(-3.57%)
Dec 03, 2018 5.170 5.179 5.115 5.143 15,508,310 +0.12(+2.38%)
Nov 30, 2018 5.032 5.069 5.009 5.023 13,201,683 -0.05(-0.91%)
Nov 29, 2018 5.051 5.097 5.032 5.069 19,198,192 +0.04(+0.73%)
Nov 28, 2018 5.023 5.051 4.950 5.032 22,209,794 +0.01(+0.18%)
Nov 27, 2018 5.060 5.069 4.996 5.023 11,189,360 -0.03(-0.55%)
Nov 26, 2018 5.087 5.106 5.042 5.051 9,651,399 +0.01(+0.18%)
Nov 23, 2018 5.023 5.060 5.014 5.042 11,229,049 -0.04(-0.72%)
Nov 21, 2018 5.078 5.078 5.078 0 +0.02(+0.36%)
Nov 20, 2018 5.078 5.152 5.032 5.060 25,535,052 -0.19(-3.67%)
Nov 19, 2018 5.335 5.354 5.253 5.253 14,391,585 -0.08(-1.55%)
Nov 16, 2018 5.354 5.372 5.308 5.335 18,977,592 +0.05(+0.87%)
Nov 15, 2018 5.216 5.299 5.188 5.289 21,697,442 -0.03(-0.52%)
Nov 14, 2018 5.391 5.400 5.308 5.317 14,229,518 -0.06(-1.03%)
Nov 13, 2018 5.317 5.409 5.299 5.372 17,773,620 +0.09(+1.74%)
Nov 12, 2018 5.335 5.354 5.271 5.280 13,019,271 -0.11(-2.04%)
Nov 09, 2018 5.418 5.427 5.345 5.391 12,885,780 -0.06(-1.01%)
Nov 08, 2018 5.455 5.482 5.409 5.446 13,976,650 -0.05(-0.84%)
Nov 07, 2018 5.501 5.501 5.446 5.492 19,056,624 +0.11(+2.05%)
Nov 06, 2018 5.372 5.400 5.345 5.381 11,398,091 +0.00(+0.00%)
Nov 05, 2018 5.372 5.400 5.335 5.381 13,611,525 +0.06(+1.03%)
Nov 02, 2018 5.363 5.391 5.299 5.326 22,806,998 +0.02(+0.35%)
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.