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, 2018 5.392 5.426 5.336 5.382 21,631,998 +0.04(+0.75%)
May 30, 2018 5.324 5.369 5.280 5.342 20,461,498 +0.02(+0.34%)
May 29, 2018 5.253 5.351 5.244 5.324 36,336,052 -0.17(-3.09%)
May 25, 2018 5.494 5.494 5.494 0 +0.04(+0.82%)
May 24, 2018 5.458 5.481 5.414 5.449 9,692,701 +0.00(+0.00%)
May 23, 2018 5.405 5.458 5.396 5.449 12,873,859 -0.10(-1.77%)
May 22, 2018 5.530 5.593 5.521 5.548 9,269,332 -0.04(-0.64%)
May 21, 2018 5.566 5.593 5.543 5.584 6,756,986 +0.04(+0.65%)
May 18, 2018 5.575 5.593 5.534 5.548 10,382,152 +0.01(+0.16%)
May 17, 2018 5.548 5.584 5.521 5.539 9,510,372 -0.04(-0.80%)
May 16, 2018 5.575 5.610 5.530 5.584 9,478,076 -0.02(-0.32%)
May 15, 2018 5.548 5.610 5.530 5.602 11,758,646 -0.04(-0.63%)
May 14, 2018 5.602 5.700 5.566 5.637 29,857,606 -0.07(-1.25%)
May 11, 2018 5.691 5.736 5.682 5.709 12,927,809 +0.03(+0.47%)
May 10, 2018 5.664 5.736 5.651 5.682 14,021,913 +0.00(+0.00%)
May 09, 2018 5.610 5.682 5.575 5.682 13,697,172 +0.07(+1.28%)
May 08, 2018 5.548 5.628 5.530 5.610 17,661,578 +0.07(+1.29%)
May 07, 2018 5.548 5.584 5.521 5.539 13,248,113 +0.08(+1.48%)
May 04, 2018 5.351 5.472 5.342 5.458 23,818,022 +0.19(+3.57%)
May 03, 2018 5.253 5.279 5.176 5.270 15,162,038 +0.10(+1.90%)
May 02, 2018 5.261 5.270 5.155 5.172 23,033,696 -0.13(-2.53%)
May 01, 2018 5.369 5.378 5.261 5.306 14,173,485 -0.07(-1.33%)
Apr 30, 2018 5.351 5.396 5.342 5.378 22,192,678 +0.04(+0.84%)
Apr 27, 2018 5.306 5.378 5.306 5.333 21,217,538 +0.08(+1.53%)
Apr 26, 2018 5.244 5.351 5.217 5.253 49,576,136 -0.04(-0.84%)
Apr 25, 2018 5.378 5.387 5.279 5.297 29,575,178 -0.01(-0.17%)
Apr 24, 2018 5.297 5.333 5.253 5.306 14,857,207 +0.04(+0.68%)
Apr 23, 2018 5.306 5.315 5.244 5.270 12,763,546 -0.06(-1.17%)
Apr 20, 2018 5.414 5.467 5.306 5.333 27,255,332 +0.12(+2.23%)
Apr 19, 2018 5.226 5.253 5.212 5.217 12,028,687 -0.02(-0.34%)
Apr 18, 2018 5.253 5.270 5.217 5.235 8,169,107 -0.01(-0.17%)
Apr 17, 2018 5.163 5.261 5.127 5.244 27,778,956 +0.22(+4.46%)
Apr 16, 2018 4.993 5.065 4.957 5.020 13,668,731 +0.08(+1.63%)
Apr 13, 2018 4.948 4.975 4.913 4.939 9,689,159 -0.04(-0.72%)
Apr 12, 2018 4.993 5.011 4.966 4.975 12,389,453 -0.01(-0.18%)
Apr 11, 2018 4.948 5.047 4.948 4.984 15,650,813 +0.04(+0.91%)
Apr 10, 2018 4.948 4.966 4.904 4.939 20,794,576 +0.10(+2.03%)
Apr 09, 2018 4.877 4.913 4.841 4.841 9,987,698 +0.02(+0.37%)
Apr 06, 2018 4.877 4.921 4.796 4.823 15,210,011 -0.02(-0.37%)
Apr 05, 2018 4.904 4.921 4.841 4.841 12,936,357 -0.02(-0.37%)
Apr 04, 2018 4.769 4.868 4.760 4.859 12,709,246 +0.01(+0.18%)
Apr 03, 2018 4.841 4.868 4.814 4.850 13,214,101 +0.03(+0.56%)
Apr 02, 2018 4.877 4.895 4.778 4.823 10,089,909 -0.07(-1.46%)
Mar 29, 2018 4.895 4.895 4.895 0 +0.04(+0.74%)
Mar 28, 2018 4.859 4.904 4.827 4.859 21,313,134 -0.01(-0.18%)
Mar 27, 2018 4.948 4.966 4.841 4.868 18,508,648 -0.09(-1.81%)
Mar 26, 2018 4.957 4.966 4.868 4.957 16,137,769 +0.07(+1.47%)
Mar 23, 2018 4.993 5.006 4.868 4.886 19,129,938 -0.04(-0.73%)
Mar 22, 2018 4.966 5.002 4.921 4.921 15,901,226 -0.19(-3.68%)
Mar 21, 2018 5.100 5.123 5.065 5.109 23,830,970 -0.04(-0.70%)
Mar 20, 2018 5.127 5.181 5.109 5.145 11,851,808 +0.03(+0.52%)
Mar 19, 2018 5.136 5.154 5.092 5.118 14,795,448 -0.01(-0.17%)
Mar 16, 2018 5.154 5.181 5.109 5.127 11,725,700 -0.03(-0.52%)
Mar 15, 2018 5.190 5.208 5.137 5.154 15,452,211 -0.05(-1.03%)
Mar 14, 2018 5.253 5.261 5.172 5.208 19,270,690 -0.04(-0.68%)
Mar 13, 2018 5.306 5.315 5.226 5.244 12,943,106 -0.06(-1.18%)
Mar 12, 2018 5.279 5.315 5.279 5.306 8,776,483 +0.04(+0.68%)
Mar 09, 2018 5.261 5.315 5.248 5.270 8,540,923 +0.02(+0.34%)
Mar 08, 2018 5.297 5.329 5.217 5.253 12,126,901 -0.01(-0.17%)
Mar 07, 2018 5.293 5.208 5.261 15,486,633 +0.05(+1.03%)
Mar 06, 2018 5.244 5.261 5.194 5.208 12,222,232 -0.03(-0.51%)
Mar 05, 2018 5.172 5.266 5.163 5.235 10,492,919 +0.07(+1.39%)
Mar 02, 2018 5.136 5.181 5.083 5.163 12,571,350 +0.01(+0.17%)
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.