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

Nokia Corp ADR (NY: NOK )

4.190 UNCHANGED
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Jun 28, 2019 4.553 4.571 4.534 4.553 16,403,368 +0.04(+0.80%)
Jun 27, 2019 4.553 4.562 4.480 4.516 34,078,480 -0.05(-1.00%)
Jun 26, 2019 4.589 4.607 4.553 4.562 15,724,640 +0.03(+0.60%)
Jun 25, 2019 4.553 4.616 4.534 4.534 25,480,200 -0.05(-0.99%)
Jun 24, 2019 4.625 4.634 4.580 4.580 21,790,434 -0.11(-2.33%)
Jun 21, 2019 4.662 4.707 4.653 4.689 14,161,037 -0.01(-0.19%)
Jun 20, 2019 4.662 4.716 4.643 4.698 18,858,424 +0.12(+2.58%)
Jun 19, 2019 4.598 4.607 4.553 4.580 13,964,477 +0.03(+0.60%)
Jun 18, 2019 4.580 4.598 4.534 4.553 16,877,430 +0.04(+0.80%)
Jun 17, 2019 4.534 4.562 4.507 4.516 13,809,628 +0.02(+0.40%)
Jun 14, 2019 4.525 4.543 4.498 4.498 19,420,654 -0.12(-2.56%)
Jun 13, 2019 4.634 4.634 4.580 4.616 15,084,028 -0.02(-0.39%)
Jun 12, 2019 4.653 4.662 4.616 4.634 14,268,631 -0.05(-1.16%)
Jun 11, 2019 4.643 4.716 4.625 4.689 29,509,146 +0.16(+3.61%)
Jun 10, 2019 4.589 4.607 4.507 4.525 28,326,712 -0.09(-1.97%)
Jun 07, 2019 4.589 4.634 4.575 4.616 17,966,264 +0.05(+1.20%)
Jun 06, 2019 4.571 4.589 4.543 4.562 17,060,200 -0.03(-0.59%)
Jun 05, 2019 4.607 4.607 4.534 4.589 17,391,094 +0.02(+0.40%)
Jun 04, 2019 4.607 4.625 4.571 4.571 25,005,852 +0.04(+0.80%)
Jun 03, 2019 4.543 4.580 4.507 4.534 27,362,732 -0.05(-1.19%)
May 31, 2019 4.562 4.612 4.539 4.589 17,805,704 -0.04(-0.79%)
May 30, 2019 4.580 4.680 4.571 4.625 26,990,482 +0.05(+0.99%)
May 29, 2019 4.489 4.589 4.480 4.580 26,131,952 +0.03(+0.60%)
May 28, 2019 4.616 4.643 4.543 4.553 21,496,466 -0.10(-2.15%)
May 24, 2019 4.653 4.680 4.571 4.653 23,260,544 +0.14(+3.02%)
May 23, 2019 4.525 4.543 4.498 4.516 18,383,462 -0.14(-2.93%)
May 22, 2019 4.643 4.689 4.634 4.653 22,869,514 +0.07(+1.51%)
May 21, 2019 4.646 4.646 4.574 4.583 27,651,462 +0.02(+0.39%)
May 20, 2019 4.557 4.601 4.494 4.566 47,802,708 +0.13(+2.83%)
May 17, 2019 4.449 4.512 4.426 4.440 38,756,692 -0.02(-0.40%)
May 16, 2019 4.404 4.494 4.395 4.458 83,643,224 +0.17(+3.98%)
May 15, 2019 4.242 4.314 4.233 4.287 23,609,746 +0.00(+0.00%)
May 14, 2019 4.341 4.359 4.278 4.287 36,642,764 -0.04(-1.04%)
May 13, 2019 4.314 4.368 4.314 4.332 26,655,624 -0.10(-2.23%)
May 10, 2019 4.413 4.458 4.368 4.431 25,343,166 -0.02(-0.40%)
May 09, 2019 4.422 4.467 4.404 4.449 32,768,646 -0.03(-0.60%)
May 08, 2019 4.485 4.530 4.476 4.476 24,549,356 -0.05(-1.19%)
May 07, 2019 4.557 4.583 4.476 4.530 44,443,220 -0.09(-1.95%)
May 06, 2019 4.548 4.637 4.539 4.619 31,369,632 -0.04(-0.77%)
May 03, 2019 4.619 4.682 4.610 4.655 31,937,548 -0.01(-0.19%)
May 02, 2019 4.682 4.691 4.628 4.664 32,678,206 -0.03(-0.57%)
May 01, 2019 4.772 4.799 4.691 4.691 27,783,754 -0.05(-1.14%)
Apr 30, 2019 4.709 4.790 4.700 4.745 33,202,374 -0.04(-0.75%)
Apr 29, 2019 4.817 4.826 4.763 4.781 27,275,866 -0.04(-0.75%)
Apr 26, 2019 4.799 4.898 4.790 4.817 30,627,128 +0.05(+1.13%)
Apr 25, 2019 4.799 4.808 4.673 4.763 80,594,112 -0.44(-8.46%)
Apr 24, 2019 5.222 5.249 5.177 5.204 26,028,118 -0.01(-0.17%)
Apr 23, 2019 5.186 5.222 5.168 5.213 17,707,376 -0.01(-0.17%)
Apr 22, 2019 5.249 5.249 5.190 5.222 13,158,328 +0.00(+0.00%)
Apr 18, 2019 5.213 5.249 5.186 5.222 15,017,810 -0.01(-0.17%)
Apr 17, 2019 5.177 5.275 5.168 5.231 29,628,716 +0.13(+2.46%)
Apr 16, 2019 5.105 5.141 5.087 5.105 23,489,436 +0.04(+0.71%)
Apr 15, 2019 5.150 5.150 5.060 5.069 43,661,932 -0.27(-5.05%)
Apr 12, 2019 5.302 5.356 5.284 5.338 17,920,050 +0.06(+1.19%)
Apr 11, 2019 5.266 5.302 5.249 5.275 13,375,896 +0.02(+0.34%)
Apr 10, 2019 5.266 5.293 5.249 5.258 15,178,213 -0.01(-0.17%)
Apr 09, 2019 5.293 5.320 5.258 5.266 16,041,219 -0.09(-1.68%)
Apr 08, 2019 5.338 5.356 5.302 5.356 11,850,424 +0.04(+0.68%)
Apr 05, 2019 5.329 5.338 5.311 5.320 10,587,841 +0.02(+0.34%)
Apr 04, 2019 5.347 5.356 5.284 5.302 18,928,062 +0.00(+0.00%)
Apr 03, 2019 5.320 5.356 5.293 5.302 23,578,482 +0.08(+1.55%)
Apr 02, 2019 5.240 5.258 5.186 5.222 18,052,540 +0.04(+0.69%)
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.