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, 2017 5.727 5.745 5.619 5.655 22,205,714 -0.02(-0.32%)
May 30, 2017 5.709 5.682 5.624 5.673 17,997,502 -0.04(-0.63%)
May 26, 2017 5.718 5.744 5.700 5.709 12,588,236 -0.02(-0.31%)
May 25, 2017 5.700 5.754 5.691 5.727 20,047,784 +0.01(+0.16%)
May 24, 2017 5.754 5.777 5.678 5.718 34,646,748 +0.04(+0.63%)
May 23, 2017 5.769 5.778 5.630 5.682 46,549,100 +0.29(+5.31%)
May 22, 2017 5.395 5.422 5.352 5.395 25,019,382 +0.03(+0.49%)
May 19, 2017 5.369 5.413 5.361 5.369 17,506,216 +0.06(+1.15%)
May 18, 2017 5.291 5.361 5.265 5.309 26,007,878 +0.00(+0.00%)
May 17, 2017 5.404 5.413 5.300 5.309 20,499,178 -0.15(-2.71%)
May 16, 2017 5.456 5.482 5.430 5.456 13,559,534 +0.06(+1.13%)
May 15, 2017 5.413 5.439 5.395 5.395 13,706,683 +0.03(+0.65%)
May 12, 2017 5.361 5.378 5.343 5.361 10,270,521 +0.04(+0.82%)
May 11, 2017 5.335 5.352 5.256 5.317 18,822,806 -0.02(-0.33%)
May 10, 2017 5.291 5.343 5.274 5.335 25,566,250 -0.03(-0.65%)
May 09, 2017 5.335 5.378 5.326 5.369 19,677,564 +0.04(+0.82%)
May 08, 2017 5.282 5.343 5.274 5.326 22,710,168 -0.04(-0.81%)
May 05, 2017 5.309 5.378 5.291 5.369 35,123,540 +0.13(+2.49%)
May 04, 2017 5.187 5.239 5.187 5.239 22,648,502 +0.13(+2.55%)
May 03, 2017 5.091 5.213 5.074 5.109 15,753,188 +0.03(+0.68%)
May 02, 2017 5.074 5.100 5.057 5.074 30,058,300 +0.06(+1.21%)
May 01, 2017 4.987 5.013 4.970 5.013 13,661,527 +0.03(+0.70%)
Apr 28, 2017 5.004 5.022 4.926 4.978 35,451,624 +0.01(+0.17%)
Apr 27, 2017 4.952 5.022 4.857 4.970 71,772,424 +0.30(+6.52%)
Apr 26, 2017 4.692 4.726 4.657 4.666 26,758,048 -0.05(-1.10%)
Apr 25, 2017 4.726 4.739 4.692 4.718 27,173,870 +0.04(+0.93%)
Apr 24, 2017 4.709 4.709 4.648 4.674 31,390,550 +0.14(+3.07%)
Apr 21, 2017 4.553 4.553 4.492 4.535 16,332,553 -0.04(-0.95%)
Apr 20, 2017 4.596 4.631 4.561 4.579 23,637,222 +0.09(+1.93%)
Apr 19, 2017 4.535 4.548 4.496 4.492 13,269,058 -0.05(-1.15%)
Apr 18, 2017 4.553 4.570 4.509 4.544 7,469,739 -0.03(-0.57%)
Apr 17, 2017 4.544 4.596 4.544 4.570 3,598,823 +0.03(+0.77%)
Apr 13, 2017 4.570 4.596 4.535 4.535 8,747,790 -0.05(-1.14%)
Apr 12, 2017 4.596 4.614 4.561 4.587 11,883,228 +0.01(+0.19%)
Apr 11, 2017 4.579 4.605 4.527 4.579 9,431,890 -0.03(-0.75%)
Apr 10, 2017 4.622 4.648 4.600 4.614 7,194,646 +0.03(+0.57%)
Apr 07, 2017 4.570 4.614 4.561 4.587 6,518,223 +0.04(+0.96%)
Apr 06, 2017 4.544 4.596 4.535 4.544 12,242,582 +0.04(+0.97%)
Apr 05, 2017 4.587 4.596 4.501 4.501 16,609,479 -0.16(-3.36%)
Apr 04, 2017 4.605 4.657 4.596 4.657 9,985,005 +0.03(+0.56%)
Apr 03, 2017 4.674 4.674 4.587 4.631 10,251,050 -0.08(-1.66%)
Mar 31, 2017 4.657 4.718 4.648 4.709 10,040,618 +0.08(+1.69%)
Mar 30, 2017 4.631 4.674 4.622 4.631 9,711,723 -0.03(-0.56%)
Mar 29, 2017 4.648 4.674 4.631 4.657 12,213,196 -0.03(-0.74%)
Mar 28, 2017 4.709 4.735 4.666 4.692 16,349,736 -0.05(-1.10%)
Mar 27, 2017 4.709 4.779 4.700 4.744 13,470,035 +0.08(+1.68%)
Mar 24, 2017 4.666 4.700 4.648 4.666 8,872,371 -0.01(-0.19%)
Mar 23, 2017 4.648 4.700 4.631 4.674 8,114,886 -0.01(-0.19%)
Mar 22, 2017 4.648 4.683 4.605 4.683 16,921,576 -0.01(-0.19%)
Mar 21, 2017 4.813 4.831 4.692 4.692 21,096,022 -0.12(-2.53%)
Mar 20, 2017 4.805 4.839 4.779 4.813 21,545,992 +0.07(+1.47%)
Mar 17, 2017 4.770 4.779 4.735 4.744 10,516,812 +0.01(+0.18%)
Mar 16, 2017 4.700 4.761 4.700 4.735 12,092,218 +0.07(+1.49%)
Mar 15, 2017 4.622 4.683 4.605 4.666 9,748,204 +0.03(+0.56%)
Mar 14, 2017 4.640 4.640 4.605 4.640 5,489,989 -0.02(-0.37%)
Mar 13, 2017 4.648 4.666 4.640 4.657 7,795,152 -0.01(-0.19%)
Mar 10, 2017 4.631 4.674 4.622 4.666 11,222,452 +0.08(+1.70%)
Mar 09, 2017 4.570 4.596 4.561 4.587 7,914,961 +0.09(+1.93%)
Mar 08, 2017 4.509 4.535 4.483 4.501 9,765,281 -0.04(-0.96%)
Mar 07, 2017 4.544 4.561 4.527 4.544 9,629,880 -0.04(-0.95%)
Mar 06, 2017 4.596 4.605 4.570 4.587 8,496,422 +0.00(+0.00%)
Mar 03, 2017 4.570 4.596 4.544 4.587 13,813,197 +0.05(+1.15%)
Mar 02, 2017 4.527 4.561 4.518 4.535 21,934,262 -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.