Skip to main content

Nokia Corp ADR (NY: NOK )

3.480 -0.210 (-5.69%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 4.718 4.770 4.695 4.747 17,214,114 -0.04(-0.79%)
May 30, 2019 4.737 4.841 4.728 4.784 26,093,728 +0.05(+0.99%)
May 29, 2019 4.643 4.747 4.634 4.737 25,263,724 +0.03(+0.60%)
May 28, 2019 4.775 4.803 4.700 4.709 20,782,250 -0.10(-2.15%)
May 24, 2019 4.812 4.841 4.728 4.812 22,487,718 +0.14(+3.02%)
May 23, 2019 4.681 4.700 4.653 4.671 17,772,674 -0.14(-2.93%)
May 22, 2019 4.803 4.850 4.794 4.812 22,109,680 +0.07(+1.51%)
May 21, 2019 4.806 4.806 4.732 4.741 26,733,562 +0.02(+0.39%)
May 20, 2019 4.713 4.759 4.648 4.722 46,215,880 +0.13(+2.83%)
May 17, 2019 4.601 4.666 4.578 4.592 37,470,148 -0.02(-0.40%)
May 16, 2019 4.555 4.648 4.546 4.611 80,866,656 +0.18(+3.98%)
May 15, 2019 4.388 4.462 4.378 4.434 22,826,012 +0.00(+0.00%)
May 14, 2019 4.490 4.508 4.425 4.434 35,426,396 -0.05(-1.04%)
May 13, 2019 4.462 4.518 4.462 4.481 25,770,780 -0.10(-2.23%)
May 10, 2019 4.564 4.611 4.518 4.583 24,501,890 -0.02(-0.40%)
May 09, 2019 4.574 4.620 4.555 4.601 31,680,878 -0.03(-0.60%)
May 08, 2019 4.639 4.685 4.629 4.629 23,734,430 -0.06(-1.19%)
May 07, 2019 4.713 4.741 4.629 4.685 42,967,908 -0.09(-1.95%)
May 06, 2019 4.704 4.797 4.694 4.778 30,328,306 -0.04(-0.77%)
May 03, 2019 4.778 4.843 4.769 4.815 30,877,368 -0.01(-0.19%)
May 02, 2019 4.843 4.852 4.787 4.825 31,593,440 -0.03(-0.57%)
May 01, 2019 4.936 4.964 4.852 4.852 26,861,460 -0.06(-1.14%)
Apr 30, 2019 4.871 4.955 4.862 4.908 32,100,208 -0.04(-0.75%)
Apr 29, 2019 4.983 4.992 4.927 4.945 26,370,434 -0.04(-0.75%)
Apr 26, 2019 4.964 5.066 4.955 4.983 29,610,448 +0.06(+1.13%)
Apr 25, 2019 4.964 4.973 4.834 4.927 77,918,760 -0.46(-8.46%)
Apr 24, 2019 5.401 5.429 5.354 5.382 25,164,104 -0.01(-0.17%)
Apr 23, 2019 5.364 5.401 5.345 5.392 17,119,572 -0.01(-0.17%)
Apr 22, 2019 5.429 5.429 5.368 5.401 12,721,532 +0.00(+0.00%)
Apr 18, 2019 5.392 5.429 5.364 5.401 14,519,288 -0.01(-0.17%)
Apr 17, 2019 5.354 5.457 5.345 5.410 28,645,180 +0.13(+2.46%)
Apr 16, 2019 5.280 5.317 5.261 5.280 22,709,694 +0.04(+0.71%)
Apr 15, 2019 5.326 5.326 5.234 5.243 42,212,560 -0.28(-5.05%)
Apr 12, 2019 5.485 5.540 5.466 5.522 17,325,186 +0.07(+1.19%)
Apr 11, 2019 5.447 5.485 5.429 5.457 12,931,878 +0.02(+0.34%)
Apr 10, 2019 5.447 5.475 5.429 5.438 14,674,367 -0.01(-0.17%)
Apr 09, 2019 5.475 5.503 5.438 5.447 15,508,724 -0.09(-1.68%)
Apr 08, 2019 5.522 5.540 5.485 5.540 11,457,044 +0.04(+0.68%)
Apr 05, 2019 5.512 5.522 5.494 5.503 10,236,373 +0.02(+0.34%)
Apr 04, 2019 5.531 5.540 5.466 5.485 18,299,738 +0.00(+0.00%)
Apr 03, 2019 5.503 5.540 5.475 5.485 22,795,784 +0.08(+1.55%)
Apr 02, 2019 5.419 5.438 5.364 5.401 17,453,280 +0.04(+0.69%)
Apr 01, 2019 5.373 5.392 5.345 5.364 19,387,274 +0.05(+0.87%)
Mar 29, 2019 5.336 5.354 5.289 5.317 25,734,600 +0.03(+0.53%)
Mar 28, 2019 5.317 5.336 5.261 5.289 43,921,960 -0.12(-2.23%)
Mar 27, 2019 5.401 5.447 5.373 5.410 26,449,786 -0.02(-0.34%)
Mar 26, 2019 5.447 5.457 5.392 5.429 24,792,720 -0.03(-0.51%)
Mar 25, 2019 5.512 5.531 5.419 5.457 36,770,708 -0.01(-0.17%)
Mar 22, 2019 5.522 5.596 5.354 5.466 102,858,264 -0.35(-6.07%)
Mar 21, 2019 5.819 5.894 5.801 5.819 33,359,592 -0.03(-0.48%)
Mar 20, 2019 5.847 5.875 5.773 5.847 25,075,134 -0.06(-0.94%)
Mar 19, 2019 5.931 5.959 5.875 5.903 25,813,946 +0.02(+0.32%)
Mar 18, 2019 5.921 5.931 5.866 5.884 21,743,620 -0.06(-0.94%)
Mar 15, 2019 5.894 5.968 5.866 5.940 23,914,310 +0.16(+2.73%)
Mar 14, 2019 5.735 5.810 5.717 5.782 20,005,760 +0.07(+1.30%)
Mar 13, 2019 5.717 5.745 5.698 5.708 18,167,188 -0.06(-0.97%)
Mar 12, 2019 5.745 5.801 5.717 5.763 22,580,736 +0.06(+0.98%)
Mar 11, 2019 5.624 5.735 5.615 5.708 28,328,454 +0.07(+1.15%)
Mar 08, 2019 5.540 5.656 5.531 5.643 30,862,846 +0.04(+0.66%)
Mar 07, 2019 5.643 5.652 5.596 5.605 18,909,012 -0.07(-1.15%)
Mar 06, 2019 5.689 5.698 5.633 5.670 22,691,124 -0.06(-0.97%)
Mar 05, 2019 5.661 5.754 5.661 5.726 20,216,214 +0.07(+1.32%)
Mar 04, 2019 5.698 5.708 5.605 5.652 28,510,616 -0.03(-0.49%)
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.