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

Nokia Corp ADR (NY: NOK )

4.250 +0.060 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
May 31, 2017 5.524 5.542 5.421 5.455 23,019,070 -0.02(-0.32%)
May 30, 2017 5.507 5.481 5.425 5.473 18,656,718 -0.03(-0.63%)
May 26, 2017 5.516 5.541 5.499 5.507 13,049,321 -0.02(-0.31%)
May 25, 2017 5.499 5.550 5.490 5.524 20,782,100 +0.01(+0.16%)
May 24, 2017 5.550 5.573 5.477 5.516 35,915,800 +0.03(+0.50%)
May 23, 2017 5.572 5.580 5.438 5.488 48,194,392 +0.28(+5.31%)
May 22, 2017 5.211 5.236 5.169 5.211 25,903,700 +0.03(+0.49%)
May 19, 2017 5.186 5.228 5.178 5.186 18,124,978 +0.06(+1.15%)
May 18, 2017 5.111 5.178 5.085 5.127 26,927,134 +0.00(+0.00%)
May 17, 2017 5.220 5.228 5.119 5.127 21,223,728 -0.14(-2.71%)
May 16, 2017 5.270 5.295 5.245 5.270 14,038,800 +0.06(+1.13%)
May 15, 2017 5.228 5.253 5.211 5.211 14,191,150 +0.03(+0.65%)
May 12, 2017 5.178 5.194 5.161 5.178 10,633,536 +0.04(+0.82%)
May 11, 2017 5.153 5.169 5.077 5.136 19,488,104 -0.02(-0.33%)
May 10, 2017 5.111 5.161 5.094 5.153 26,469,896 -0.03(-0.65%)
May 09, 2017 5.153 5.194 5.144 5.186 20,373,074 +0.04(+0.82%)
May 08, 2017 5.102 5.161 5.094 5.144 23,512,866 -0.04(-0.81%)
May 05, 2017 5.127 5.194 5.111 5.186 36,364,992 +0.13(+2.49%)
May 04, 2017 5.010 5.060 5.010 5.060 23,449,020 +0.13(+2.55%)
May 03, 2017 4.918 5.035 4.901 4.934 16,309,989 +0.03(+0.68%)
May 02, 2017 4.901 4.926 4.884 4.901 31,120,720 +0.06(+1.21%)
May 01, 2017 4.817 4.842 4.800 4.842 14,144,398 +0.03(+0.70%)
Apr 28, 2017 4.834 4.850 4.758 4.808 36,704,672 +0.01(+0.17%)
Apr 27, 2017 4.783 4.850 4.691 4.800 74,309,248 +0.29(+6.52%)
Apr 26, 2017 4.532 4.565 4.498 4.506 27,703,820 -0.05(-1.10%)
Apr 25, 2017 4.565 4.578 4.532 4.557 28,134,340 +0.04(+0.93%)
Apr 24, 2017 4.548 4.548 4.490 4.515 32,500,058 +0.13(+3.07%)
Apr 21, 2017 4.397 4.397 4.339 4.380 16,909,832 -0.04(-0.95%)
Apr 20, 2017 4.439 4.473 4.406 4.422 24,472,688 +0.08(+1.93%)
Apr 19, 2017 4.380 4.393 4.343 4.339 13,738,057 -0.05(-1.15%)
Apr 18, 2017 4.397 4.414 4.355 4.389 7,733,759 -0.03(-0.57%)
Apr 17, 2017 4.389 4.439 4.389 4.414 3,726,025 +0.03(+0.77%)
Apr 13, 2017 4.414 4.439 4.380 4.380 9,056,983 -0.05(-1.14%)
Apr 12, 2017 4.439 4.456 4.406 4.431 12,303,244 +0.01(+0.19%)
Apr 11, 2017 4.422 4.448 4.373 4.422 9,765,263 -0.03(-0.75%)
Apr 10, 2017 4.464 4.490 4.443 4.456 7,448,943 +0.03(+0.57%)
Apr 07, 2017 4.414 4.456 4.406 4.431 6,748,612 +0.04(+0.96%)
Apr 06, 2017 4.389 4.439 4.380 4.389 12,675,300 +0.04(+0.97%)
Apr 05, 2017 4.431 4.439 4.347 4.347 17,196,546 -0.15(-3.36%)
Apr 04, 2017 4.448 4.498 4.439 4.498 10,337,928 +0.03(+0.56%)
Apr 03, 2017 4.515 4.515 4.431 4.473 10,613,376 -0.08(-1.66%)
Mar 31, 2017 4.498 4.557 4.490 4.548 10,395,507 +0.08(+1.69%)
Mar 30, 2017 4.473 4.515 4.464 4.473 10,054,987 -0.03(-0.56%)
Mar 29, 2017 4.490 4.515 4.473 4.498 12,644,876 -0.03(-0.74%)
Mar 28, 2017 4.548 4.573 4.506 4.532 16,927,622 -0.05(-1.10%)
Mar 27, 2017 4.548 4.615 4.540 4.582 13,946,137 +0.08(+1.68%)
Mar 24, 2017 4.506 4.540 4.490 4.506 9,185,968 -0.01(-0.19%)
Mar 23, 2017 4.490 4.540 4.473 4.515 8,401,709 -0.01(-0.19%)
Mar 22, 2017 4.490 4.523 4.448 4.523 17,519,674 -0.01(-0.19%)
Mar 21, 2017 4.649 4.666 4.532 4.532 21,841,666 -0.12(-2.53%)
Mar 20, 2017 4.641 4.674 4.615 4.649 22,307,542 +0.07(+1.47%)
Mar 17, 2017 4.607 4.615 4.573 4.582 10,888,533 +0.01(+0.18%)
Mar 16, 2017 4.540 4.599 4.540 4.573 12,519,621 +0.07(+1.49%)
Mar 15, 2017 4.464 4.523 4.448 4.506 10,092,758 +0.03(+0.56%)
Mar 14, 2017 4.481 4.481 4.448 4.481 5,684,035 -0.02(-0.37%)
Mar 13, 2017 4.490 4.506 4.481 4.498 8,070,674 -0.01(-0.19%)
Mar 10, 2017 4.473 4.515 4.464 4.506 11,619,113 +0.08(+1.70%)
Mar 09, 2017 4.414 4.439 4.406 4.431 8,194,718 +0.08(+1.93%)
Mar 08, 2017 4.355 4.380 4.330 4.347 10,110,438 -0.04(-0.96%)
Mar 07, 2017 4.389 4.406 4.372 4.389 9,970,251 -0.04(-0.95%)
Mar 06, 2017 4.439 4.448 4.414 4.431 8,796,731 +0.00(+0.00%)
Mar 03, 2017 4.414 4.439 4.389 4.431 14,301,428 +0.05(+1.15%)
Mar 02, 2017 4.372 4.406 4.364 4.380 22,709,536 -0.03(-0.76%)
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.