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

Nokia Corp ADR (NY: NOK )

3.740 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 5.876 5.702 5.840 77,549,936 -0.19(-3.20%)
Jan 30, 2019 5.968 6.106 5.922 6.033 37,599,976 +0.02(+0.31%)
Jan 29, 2019 5.977 6.060 5.941 6.014 37,730,072 +0.06(+0.92%)
Jan 28, 2019 5.950 5.977 5.886 5.959 40,200,728 -0.10(-1.67%)
Jan 25, 2019 5.858 6.097 5.849 6.060 64,068,312 +0.40(+7.14%)
Jan 24, 2019 5.647 5.693 5.592 5.656 32,308,856 +0.10(+1.82%)
Jan 23, 2019 5.564 5.619 5.518 5.555 16,006,312 +0.07(+1.34%)
Jan 22, 2019 5.509 5.546 5.463 5.482 18,632,026 -0.13(-2.29%)
Jan 18, 2019 5.610 5.624 5.546 5.610 24,431,128 +0.12(+2.17%)
Jan 17, 2019 5.472 5.509 5.454 5.491 21,492,370 +0.03(+0.50%)
Jan 16, 2019 5.472 5.509 5.417 5.463 26,314,428 -0.09(-1.65%)
Jan 15, 2019 5.509 5.583 5.509 5.555 15,462,167 +0.03(+0.50%)
Jan 14, 2019 5.537 5.573 5.509 5.528 16,649,879 -0.06(-0.99%)
Jan 11, 2019 5.564 5.596 5.537 5.583 16,144,965 -0.06(-0.98%)
Jan 10, 2019 5.610 5.674 5.592 5.638 23,775,862 -0.06(-1.13%)
Jan 09, 2019 5.656 5.730 5.638 5.702 27,740,948 +0.06(+0.98%)
Jan 08, 2019 5.573 5.656 5.537 5.647 36,481,528 +0.12(+2.16%)
Jan 07, 2019 5.463 5.592 5.445 5.528 27,770,398 +0.08(+1.52%)
Jan 04, 2019 5.261 5.472 5.261 5.445 37,754,900 +0.33(+6.46%)
Jan 03, 2019 5.179 5.188 5.105 5.114 18,899,024 -0.16(-2.96%)
Jan 02, 2019 5.234 5.298 5.225 5.270 26,506,330 -0.07(-1.37%)
Dec 31, 2018 5.353 5.371 5.298 5.344 16,314,428 +0.01(+0.17%)
Dec 28, 2018 5.225 5.353 5.202 5.335 36,326,116 +0.17(+3.20%)
Dec 27, 2018 5.068 5.179 5.023 5.169 24,812,062 +0.06(+1.26%)
Dec 26, 2018 5.059 5.105 4.967 5.105 39,203,132 +0.06(+1.28%)
Dec 24, 2018 5.041 5.078 5.009 5.041 20,656,868 +0.00(+0.00%)
Dec 21, 2018 5.243 5.275 5.032 5.041 32,516,896 -0.25(-4.69%)
Dec 20, 2018 5.344 5.371 5.197 5.289 31,429,758 -0.01(-0.17%)
Dec 19, 2018 5.353 5.417 5.270 5.298 20,893,354 -0.01(-0.17%)
Dec 18, 2018 5.399 5.417 5.289 5.307 21,478,824 -0.08(-1.53%)
Dec 17, 2018 5.454 5.463 5.371 5.390 28,946,086 -0.06(-1.18%)
Dec 14, 2018 5.427 5.518 5.408 5.454 19,382,082 -0.08(-1.49%)
Dec 13, 2018 5.491 5.555 5.482 5.537 34,623,164 -0.01(-0.17%)
Dec 12, 2018 5.463 5.564 5.445 5.546 52,652,840 +0.18(+3.42%)
Dec 11, 2018 5.344 5.390 5.316 5.362 50,893,704 +0.15(+2.82%)
Dec 10, 2018 5.142 5.243 5.142 5.215 37,620,768 +0.14(+2.71%)
Dec 07, 2018 5.151 5.197 5.068 5.078 25,155,266 -0.08(-1.60%)
Dec 06, 2018 4.949 5.179 4.931 5.160 34,988,516 +0.20(+4.07%)
Dec 04, 2018 5.096 5.114 4.949 4.958 21,098,388 -0.18(-3.57%)
Dec 03, 2018 5.169 5.179 5.114 5.142 15,510,358 +0.12(+2.38%)
Nov 30, 2018 5.032 5.068 5.009 5.023 13,203,426 -0.05(-0.91%)
Nov 29, 2018 5.050 5.096 5.032 5.068 19,200,726 +0.04(+0.73%)
Nov 28, 2018 5.023 5.050 4.949 5.032 22,212,726 +0.01(+0.18%)
Nov 27, 2018 5.059 5.068 4.995 5.023 11,190,837 -0.03(-0.55%)
Nov 26, 2018 5.087 5.105 5.041 5.050 9,652,673 +0.01(+0.18%)
Nov 23, 2018 5.023 5.059 5.013 5.041 11,230,532 -0.04(-0.72%)
Nov 21, 2018 5.078 5.078 5.078 0 +0.02(+0.36%)
Nov 20, 2018 5.078 5.151 5.032 5.059 25,538,424 -0.19(-3.67%)
Nov 19, 2018 5.335 5.353 5.252 5.252 14,393,485 -0.08(-1.55%)
Nov 16, 2018 5.353 5.371 5.307 5.335 18,980,098 +0.05(+0.87%)
Nov 15, 2018 5.215 5.298 5.188 5.289 21,700,306 -0.03(-0.52%)
Nov 14, 2018 5.390 5.399 5.307 5.316 14,231,397 -0.06(-1.03%)
Nov 13, 2018 5.316 5.408 5.298 5.371 17,775,968 +0.09(+1.74%)
Nov 12, 2018 5.335 5.353 5.270 5.280 13,020,990 -0.11(-2.04%)
Nov 09, 2018 5.417 5.427 5.344 5.390 12,887,481 -0.06(-1.01%)
Nov 08, 2018 5.454 5.482 5.408 5.445 13,978,495 -0.05(-0.84%)
Nov 07, 2018 5.500 5.500 5.445 5.491 19,059,140 +0.11(+2.05%)
Nov 06, 2018 5.371 5.399 5.344 5.381 11,399,596 +0.00(+0.00%)
Nov 05, 2018 5.371 5.399 5.335 5.381 13,613,323 +0.06(+1.03%)
Nov 02, 2018 5.362 5.390 5.298 5.326 22,810,010 +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.