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: 7:00 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 (%)
Aug 31, 2016 4.900 4.926 4.832 4.866 8,768,080 -0.06(-1.22%)
Aug 30, 2016 4.909 4.943 4.900 4.926 7,695,122 +0.04(+0.88%)
Aug 29, 2016 4.866 4.900 4.857 4.883 3,603,391 +0.00(+0.00%)
Aug 26, 2016 4.883 4.943 4.857 4.883 9,380,770 -0.01(-0.18%)
Aug 25, 2016 4.900 4.917 4.875 4.892 5,344,484 -0.04(-0.87%)
Aug 24, 2016 4.935 4.969 4.926 4.935 8,506,130 +0.03(+0.70%)
Aug 23, 2016 4.866 4.926 4.857 4.900 16,051,622 +0.05(+1.06%)
Aug 22, 2016 4.849 4.857 4.809 4.849 13,428,364 -0.02(-0.35%)
Aug 19, 2016 4.883 4.917 4.849 4.866 12,709,343 -0.07(-1.39%)
Aug 18, 2016 4.883 4.943 4.883 4.935 11,128,633 +0.05(+1.05%)
Aug 17, 2016 4.892 4.917 4.857 4.883 15,351,598 -0.08(-1.56%)
Aug 16, 2016 4.943 4.969 4.935 4.960 13,779,213 -0.02(-0.34%)
Aug 15, 2016 4.952 4.978 4.926 4.978 16,661,441 +0.05(+1.05%)
Aug 12, 2016 4.952 4.960 4.909 4.926 6,576,679 +0.03(+0.70%)
Aug 11, 2016 4.866 4.926 4.866 4.892 5,700,343 +0.01(+0.18%)
Aug 10, 2016 4.892 4.900 4.849 4.883 12,370,032 +0.03(+0.71%)
Aug 09, 2016 4.780 4.857 4.780 4.849 13,446,468 +0.12(+2.54%)
Aug 08, 2016 4.703 4.737 4.686 4.729 11,117,651 +0.03(+0.73%)
Aug 05, 2016 4.686 4.737 4.677 4.694 19,175,556 -0.03(-0.55%)
Aug 04, 2016 4.711 4.746 4.617 4.720 68,766,048 -0.16(-3.34%)
Aug 03, 2016 4.780 4.960 4.772 4.883 31,354,782 +0.07(+1.43%)
Aug 02, 2016 4.857 4.866 4.797 4.814 13,523,748 -0.04(-0.88%)
Aug 01, 2016 4.883 4.900 4.840 4.857 11,051,978 -0.09(-1.91%)
Jul 29, 2016 4.943 4.960 4.909 4.952 11,123,570 +0.02(+0.35%)
Jul 28, 2016 4.909 4.943 4.883 4.935 18,978,394 -0.09(-1.88%)
Jul 27, 2016 5.003 5.055 4.978 5.029 14,124,808 +0.08(+1.56%)
Jul 26, 2016 4.952 4.986 4.926 4.952 9,637,563 -0.03(-0.69%)
Jul 25, 2016 4.978 4.999 4.909 4.986 12,072,363 -0.04(-0.85%)
Jul 22, 2016 5.012 5.038 4.978 5.029 11,795,568 +0.03(+0.69%)
Jul 21, 2016 5.012 5.038 4.969 4.995 7,267,711 +0.00(+0.00%)
Jul 20, 2016 4.986 5.012 4.960 4.995 7,275,411 +0.09(+1.93%)
Jul 19, 2016 4.969 4.986 4.892 4.900 10,610,239 -0.12(-2.39%)
Jul 18, 2016 5.020 5.063 4.995 5.020 12,723,522 -0.06(-1.18%)
Jul 15, 2016 5.072 5.089 5.046 5.080 9,833,449 -0.01(-0.17%)
Jul 14, 2016 5.123 5.141 5.068 5.089 12,919,092 +0.03(+0.68%)
Jul 13, 2016 5.020 5.089 4.995 5.055 19,145,002 +0.26(+5.37%)
Jul 12, 2016 4.823 4.840 4.797 4.797 8,537,254 +0.03(+0.54%)
Jul 11, 2016 4.763 4.797 4.754 4.772 8,175,866 +0.09(+2.02%)
Jul 08, 2016 4.669 4.720 4.574 4.677 9,152,411 +0.10(+2.25%)
Jul 07, 2016 4.523 4.591 4.514 4.574 22,490,538 -0.01(-0.19%)
Jul 06, 2016 4.531 4.583 4.480 4.583 15,408,030 -0.03(-0.56%)
Jul 05, 2016 4.617 4.630 4.574 4.608 21,512,432 -0.25(-5.12%)
Jul 01, 2016 4.840 4.857 4.857 4.857 12,683,180 -0.03(-0.53%)
Jun 30, 2016 4.823 4.892 4.789 4.883 12,463,237 +0.13(+2.71%)
Jun 29, 2016 4.737 4.763 4.711 4.754 14,153,801 +0.15(+3.36%)
Jun 28, 2016 4.583 4.643 4.553 4.600 15,843,496 +0.24(+5.51%)
Jun 27, 2016 4.471 4.403 4.300 4.360 19,002,040 -0.11(-2.50%)
Jun 24, 2016 4.334 4.531 4.325 4.471 41,087,636 -0.42(-8.60%)
Jun 23, 2016 4.917 4.935 4.866 4.892 10,248,509 +0.10(+2.15%)
Jun 22, 2016 4.814 4.832 4.772 4.789 11,872,932 -0.01(-0.18%)
Jun 21, 2016 4.780 4.814 4.754 4.797 10,528,431 +0.03(+0.54%)
Jun 20, 2016 4.797 4.806 4.763 4.772 6,518,830 +0.03(+0.72%)
Jun 17, 2016 4.711 4.746 4.634 4.737 14,665,376 +0.03(+0.55%)
Jun 16, 2016 4.600 4.711 4.566 4.711 14,613,599 +0.14(+2.99%)
Jun 15, 2016 4.542 4.623 4.534 4.574 13,045,604 +0.04(+0.90%)
Jun 14, 2016 4.558 4.574 4.477 4.534 15,419,286 -0.07(-1.59%)
Jun 13, 2016 4.566 4.688 4.550 4.607 20,834,110 +0.04(+0.89%)
Jun 10, 2016 4.583 4.615 4.542 4.566 15,375,498 -0.06(-1.23%)
Jun 09, 2016 4.631 4.656 4.587 4.623 10,640,621 -0.05(-1.05%)
Jun 08, 2016 4.672 4.688 4.648 4.672 15,737,778 +0.03(+0.70%)
Jun 07, 2016 4.656 4.664 4.623 4.640 13,346,718 +0.03(+0.71%)
Jun 06, 2016 4.623 4.640 4.591 4.607 16,842,112 -0.02(-0.53%)
Jun 03, 2016 4.656 4.664 4.591 4.631 12,768,425 +0.02(+0.53%)
Jun 02, 2016 4.566 4.623 4.558 4.607 9,000,174 -0.01(-0.18%)
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.