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

Nokia Corp ADR (NY: NOK )

3.640 -0.010 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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, 2016 4.616 4.654 4.608 4.640 14,515,461 +0.08(+1.79%)
May 27, 2016 4.526 4.559 4.559 4.559 10,262,737 +0.00(+0.00%)
May 26, 2016 4.575 4.583 4.518 4.559 15,848,001 +0.02(+0.36%)
May 25, 2016 4.486 4.559 4.477 4.543 22,626,008 +0.18(+4.10%)
May 24, 2016 4.282 4.372 4.282 4.363 17,725,280 +0.11(+2.68%)
May 23, 2016 4.249 4.282 4.233 4.249 23,815,290 +0.01(+0.19%)
May 20, 2016 4.209 4.266 4.197 4.241 14,643,678 +0.03(+0.77%)
May 19, 2016 4.201 4.225 4.176 4.209 10,205,703 -0.03(-0.77%)
May 18, 2016 4.233 4.306 4.209 4.241 21,198,752 +0.08(+1.96%)
May 17, 2016 4.201 4.209 4.152 4.160 38,124,652 -0.08(-1.92%)
May 16, 2016 4.201 4.245 4.135 4.241 38,307,496 +0.02(+0.58%)
May 13, 2016 4.266 4.298 4.180 4.217 20,999,320 +0.00(+0.00%)
May 12, 2016 4.274 4.282 4.160 4.217 29,915,208 -0.08(-1.89%)
May 11, 2016 4.315 4.323 4.274 4.298 25,184,904 -0.02(-0.56%)
May 10, 2016 4.306 4.437 4.286 4.323 65,122,256 -0.31(-6.68%)
May 09, 2016 4.616 4.665 4.616 4.632 21,683,212 +0.02(+0.35%)
May 06, 2016 4.616 4.624 4.563 4.616 20,929,740 -0.02(-0.35%)
May 05, 2016 4.632 4.661 4.608 4.632 9,805,937 -0.06(-1.22%)
May 04, 2016 4.722 4.738 4.652 4.689 19,543,106 -0.05(-1.03%)
May 03, 2016 4.819 4.819 4.722 4.738 21,327,980 -0.09(-1.85%)
May 02, 2016 4.827 4.852 4.787 4.827 10,101,586 +0.05(+1.02%)
Apr 29, 2016 4.860 4.860 4.746 4.779 17,744,718 -0.04(-0.84%)
Apr 28, 2016 4.844 4.868 4.803 4.819 21,889,930 -0.04(-0.84%)
Apr 27, 2016 4.803 4.868 4.795 4.860 13,207,639 +0.05(+1.02%)
Apr 26, 2016 4.852 4.868 4.787 4.811 13,006,852 -0.01(-0.17%)
Apr 25, 2016 4.836 4.852 4.775 4.819 26,760,060 -0.13(-2.63%)
Apr 22, 2016 4.884 4.958 4.876 4.950 16,112,471 +0.02(+0.50%)
Apr 21, 2016 4.941 4.966 4.901 4.925 20,514,736 -0.08(-1.63%)
Apr 20, 2016 4.966 5.039 4.962 5.007 10,389,042 -0.08(-1.60%)
Apr 19, 2016 5.112 5.137 5.080 5.088 10,403,584 +0.10(+1.96%)
Apr 18, 2016 4.966 5.015 4.958 4.990 7,408,323 +0.01(+0.16%)
Apr 15, 2016 4.966 4.990 4.950 4.982 6,446,836 -0.04(-0.81%)
Apr 14, 2016 5.015 5.047 4.990 5.023 10,722,133 +0.08(+1.65%)
Apr 13, 2016 4.844 4.958 4.844 4.941 13,057,864 +0.17(+3.58%)
Apr 12, 2016 4.730 4.787 4.697 4.770 9,168,371 -0.04(-0.85%)
Apr 11, 2016 4.836 4.844 4.799 4.811 14,255,296 -0.08(-1.66%)
Apr 08, 2016 4.868 4.917 4.844 4.893 23,136,376 +0.22(+4.70%)
Apr 07, 2016 4.713 4.730 4.648 4.673 15,140,394 -0.09(-1.88%)
Apr 06, 2016 4.738 4.762 4.705 4.762 8,389,021 +0.09(+1.92%)
Apr 05, 2016 4.730 4.754 4.665 4.673 14,742,029 -0.07(-1.54%)
Apr 04, 2016 4.730 4.799 4.681 4.746 27,923,682 +0.02(+0.52%)
Apr 01, 2016 4.689 4.754 4.673 4.722 17,829,568 -0.09(-1.86%)
Mar 31, 2016 4.868 4.884 4.795 4.811 17,217,652 -0.10(-1.99%)
Mar 30, 2016 4.893 4.941 4.860 4.909 12,641,887 +0.11(+2.38%)
Mar 29, 2016 4.730 4.815 4.705 4.795 14,435,252 +0.07(+1.38%)
Mar 28, 2016 4.730 4.762 4.705 4.730 5,597,170 +0.02(+0.52%)
Mar 24, 2016 4.705 4.705 4.705 4.705 13,063,106 -0.07(-1.53%)
Mar 23, 2016 4.876 4.884 4.770 4.779 13,741,750 -0.15(-3.14%)
Mar 22, 2016 4.852 4.941 4.852 4.933 9,603,954 +0.02(+0.50%)
Mar 21, 2016 4.958 4.982 4.909 4.909 7,235,418 -0.04(-0.82%)
Mar 18, 2016 4.941 5.015 4.917 4.950 15,050,719 +0.01(+0.16%)
Mar 17, 2016 4.941 4.970 4.917 4.941 9,008,451 -0.03(-0.65%)
Mar 16, 2016 4.819 4.974 4.811 4.974 20,074,970 +0.08(+1.66%)
Mar 15, 2016 4.909 4.917 4.868 4.893 11,928,545 -0.03(-0.66%)
Mar 14, 2016 4.901 4.950 4.888 4.925 9,778,082 +0.03(+0.67%)
Mar 11, 2016 4.917 4.917 4.844 4.893 11,668,046 +0.06(+1.18%)
Mar 10, 2016 4.860 4.909 4.787 4.836 20,264,412 +0.02(+0.34%)
Mar 09, 2016 4.795 4.844 4.770 4.819 10,880,359 +0.01(+0.17%)
Mar 08, 2016 4.852 4.868 4.795 4.811 15,143,181 -0.20(-3.90%)
Mar 07, 2016 4.950 5.007 4.941 5.007 7,527,645 +0.00(+0.00%)
Mar 04, 2016 4.998 5.039 4.974 5.007 11,834,703 +0.06(+1.15%)
Mar 03, 2016 4.933 4.950 4.893 4.950 12,452,178 -0.06(-1.14%)
Mar 02, 2016 4.958 5.015 4.950 5.007 9,986,846 +0.01(+0.16%)
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.