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

Nokia Corp ADR (NY: NOK )

3.720 +0.030 (+0.81%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Mar 31, 2016 4.867 4.884 4.794 4.811 17,219,924 -0.10(-1.99%)
Mar 30, 2016 4.892 4.941 4.859 4.908 12,643,556 +0.11(+2.38%)
Mar 29, 2016 4.729 4.815 4.705 4.794 14,437,157 +0.07(+1.38%)
Mar 28, 2016 4.729 4.762 4.705 4.729 5,597,909 +0.02(+0.52%)
Mar 24, 2016 4.705 4.705 4.705 4.705 13,064,831 -0.07(-1.53%)
Mar 23, 2016 4.876 4.884 4.770 4.778 13,743,564 -0.15(-3.14%)
Mar 22, 2016 4.851 4.941 4.851 4.933 9,605,222 +0.02(+0.50%)
Mar 21, 2016 4.957 4.981 4.908 4.908 7,236,373 -0.04(-0.82%)
Mar 18, 2016 4.941 5.014 4.916 4.949 15,052,706 +0.01(+0.16%)
Mar 17, 2016 4.941 4.969 4.916 4.941 9,009,640 -0.03(-0.65%)
Mar 16, 2016 4.819 4.973 4.811 4.973 20,077,620 +0.08(+1.66%)
Mar 15, 2016 4.908 4.916 4.867 4.892 11,930,120 -0.03(-0.66%)
Mar 14, 2016 4.900 4.949 4.888 4.924 9,779,373 +0.03(+0.67%)
Mar 11, 2016 4.916 4.916 4.843 4.892 11,669,586 +0.06(+1.18%)
Mar 10, 2016 4.859 4.908 4.786 4.835 20,267,088 +0.02(+0.34%)
Mar 09, 2016 4.794 4.843 4.770 4.819 10,881,796 +0.01(+0.17%)
Mar 08, 2016 4.851 4.867 4.794 4.811 15,145,180 -0.20(-3.90%)
Mar 07, 2016 4.949 5.006 4.941 5.006 7,528,639 +0.00(+0.00%)
Mar 04, 2016 4.998 5.038 4.973 5.006 11,836,265 +0.06(+1.15%)
Mar 03, 2016 4.933 4.949 4.892 4.949 12,453,822 -0.06(-1.14%)
Mar 02, 2016 4.957 5.014 4.949 5.006 9,988,165 +0.01(+0.16%)
Mar 01, 2016 4.965 5.014 4.941 4.998 12,713,675 +0.09(+1.82%)
Feb 29, 2016 4.916 4.957 4.872 4.908 30,197,060 -0.05(-0.99%)
Feb 26, 2016 4.998 5.006 4.924 4.957 9,942,421 -0.09(-1.77%)
Feb 25, 2016 4.965 5.063 4.957 5.047 9,970,590 +0.08(+1.64%)
Feb 24, 2016 4.859 4.990 4.835 4.965 12,197,092 +0.02(+0.33%)
Feb 23, 2016 5.014 5.018 4.933 4.949 13,502,556 -0.09(-1.78%)
Feb 22, 2016 4.924 5.047 4.916 5.038 22,494,218 +0.15(+3.17%)
Feb 19, 2016 4.924 4.924 4.819 4.884 31,829,952 -0.11(-2.28%)
Feb 18, 2016 5.014 5.038 4.990 4.998 12,089,940 +0.02(+0.49%)
Feb 17, 2016 4.924 4.990 4.892 4.973 15,759,802 +0.15(+3.04%)
Feb 16, 2016 4.794 4.835 4.770 4.827 8,597,145 +0.06(+1.19%)
Feb 12, 2016 4.770 4.770 4.770 4.770 25,664,776 -0.02(-0.34%)
Feb 11, 2016 4.737 4.884 4.705 4.786 28,859,422 +0.05(+1.03%)
Feb 10, 2016 4.819 4.851 4.729 4.737 18,842,072 -0.05(-1.02%)
Feb 09, 2016 4.745 4.835 4.729 4.786 18,415,560 +0.03(+0.68%)
Feb 08, 2016 4.778 4.786 4.705 4.754 17,855,016 -0.10(-2.01%)
Feb 05, 2016 5.014 5.038 4.827 4.851 31,391,822 -0.23(-4.49%)
Feb 04, 2016 5.087 5.177 5.079 5.079 17,367,570 -0.12(-2.35%)
Feb 03, 2016 5.177 5.209 5.112 5.201 33,293,164 +0.11(+2.08%)
Feb 02, 2016 5.152 5.161 5.055 5.095 44,130,020 -0.07(-1.26%)
Feb 01, 2016 5.193 5.193 5.128 5.161 68,312,408 -0.70(-11.94%)
Jan 29, 2016 5.734 5.877 5.730 5.861 24,075,832 +0.08(+1.41%)
Jan 28, 2016 5.820 5.828 5.714 5.779 21,310,932 -0.07(-1.11%)
Jan 27, 2016 5.812 5.942 5.787 5.844 19,910,094 -0.08(-1.37%)
Jan 26, 2016 5.852 5.942 5.852 5.926 11,247,743 +0.10(+1.68%)
Jan 25, 2016 5.820 5.877 5.791 5.828 15,641,968 -0.08(-1.38%)
Jan 22, 2016 5.861 5.950 5.844 5.909 17,617,716 +0.14(+2.40%)
Jan 21, 2016 5.681 5.820 5.604 5.771 28,441,126 +0.00(+0.00%)
Jan 20, 2016 5.787 5.820 5.641 5.771 25,609,566 -0.08(-1.39%)
Jan 19, 2016 5.844 5.881 5.787 5.852 18,660,466 +0.02(+0.42%)
Jan 15, 2016 5.844 5.828 5.828 5.828 21,855,148 -0.18(-2.98%)
Jan 14, 2016 5.918 6.040 5.877 6.007 22,139,874 +0.08(+1.37%)
Jan 13, 2016 6.080 6.105 5.909 5.926 18,517,328 -0.15(-2.41%)
Jan 12, 2016 6.064 6.105 6.015 6.072 20,505,358 +0.03(+0.54%)
Jan 11, 2016 6.105 6.145 5.999 6.040 39,924,912 +0.07(+1.23%)
Jan 08, 2016 6.015 6.048 5.946 5.966 41,723,484 +0.15(+2.66%)
Jan 07, 2016 5.714 5.856 5.714 5.812 24,627,940 +0.05(+0.85%)
Jan 06, 2016 5.681 5.804 5.681 5.763 17,143,776 -0.06(-0.98%)
Jan 05, 2016 5.804 5.865 5.755 5.820 15,069,603 -0.02(-0.42%)
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.