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

Nokia Corp ADR (NY: NOK )

3.710 -0.010 (-0.27%)
Streaming Delayed Price Updated: 1:30 PM EDT, May 7, 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 (%)
Nov 30, 2015 5.861 5.881 5.836 5.869 6,283,676 +0.02(+0.28%)
Nov 27, 2015 5.852 5.861 5.836 5.852 1,751,369 -0.05(-0.83%)
Nov 25, 2015 5.893 5.901 5.901 5.901 4,911,274 -0.01(-0.14%)
Nov 24, 2015 5.893 5.942 5.869 5.909 7,140,006 -0.05(-0.82%)
Nov 23, 2015 5.958 6.023 5.942 5.958 9,436,147 -0.06(-0.95%)
Nov 20, 2015 5.991 6.023 5.983 6.015 7,200,139 +0.10(+1.65%)
Nov 19, 2015 5.909 5.966 5.901 5.918 6,363,114 -0.03(-0.55%)
Nov 18, 2015 5.901 5.966 5.877 5.950 12,110,487 +0.05(+0.83%)
Nov 17, 2015 5.877 5.934 5.861 5.901 13,284,778 -0.02(-0.41%)
Nov 16, 2015 5.828 5.942 5.812 5.926 9,570,759 +0.11(+1.96%)
Nov 13, 2015 5.836 5.836 5.771 5.812 10,628,408 -0.11(-1.92%)
Nov 12, 2015 5.966 5.999 5.918 5.926 13,781,322 -0.02(-0.41%)
Nov 11, 2015 5.966 6.015 5.942 5.950 6,075,337 +0.07(+1.25%)
Nov 10, 2015 5.869 5.901 5.844 5.877 9,226,271 -0.17(-2.83%)
Nov 09, 2015 6.064 6.080 6.023 6.048 9,157,949 -0.07(-1.07%)
Nov 06, 2015 6.080 6.121 6.015 6.113 9,351,989 +0.00(+0.00%)
Nov 05, 2015 6.162 6.178 6.088 6.113 9,349,320 -0.03(-0.53%)
Nov 04, 2015 6.202 6.211 6.145 6.145 24,817,418 -0.02(-0.40%)
Nov 03, 2015 6.080 6.186 6.056 6.170 22,930,916 +0.11(+1.88%)
Nov 02, 2015 6.064 6.080 6.031 6.056 8,951,715 +0.02(+0.27%)
Oct 30, 2015 6.048 6.080 6.031 6.040 22,559,660 +0.08(+1.37%)
Oct 29, 2015 5.405 5.983 5.828 5.958 71,714,472 +0.55(+10.24%)
Oct 28, 2015 5.340 5.470 5.323 5.405 10,819,645 +0.05(+0.91%)
Oct 27, 2015 5.421 5.437 5.315 5.356 10,164,523 -0.11(-2.08%)
Oct 26, 2015 5.462 5.494 5.421 5.470 9,088,611 -0.07(-1.32%)
Oct 23, 2015 5.535 5.600 5.511 5.543 11,998,166 -0.15(-2.71%)
Oct 22, 2015 5.681 5.722 5.665 5.698 9,292,799 +0.05(+0.86%)
Oct 21, 2015 5.690 5.706 5.633 5.649 7,832,966 -0.02(-0.29%)
Oct 20, 2015 5.624 5.665 5.616 5.665 9,220,911 -0.04(-0.71%)
Oct 19, 2015 5.690 5.714 5.665 5.706 7,490,767 -0.01(-0.14%)
Oct 16, 2015 5.681 5.714 5.641 5.714 6,870,305 -0.04(-0.71%)
Oct 15, 2015 5.641 5.767 5.633 5.755 15,118,417 +0.13(+2.32%)
Oct 14, 2015 5.624 5.633 5.576 5.624 16,137,443 +0.09(+1.62%)
Oct 13, 2015 5.641 5.649 5.535 5.535 13,706,984 -0.09(-1.59%)
Oct 12, 2015 5.633 5.665 5.608 5.624 5,510,904 -0.06(-1.00%)
Oct 09, 2015 5.673 5.706 5.616 5.681 15,264,602 -0.05(-0.85%)
Oct 08, 2015 5.665 5.747 5.624 5.730 12,004,796 +0.00(+0.00%)
Oct 07, 2015 5.690 5.730 5.633 5.730 13,796,749 +0.05(+0.86%)
Oct 06, 2015 5.665 5.714 5.633 5.681 21,524,264 +0.04(+0.72%)
Oct 05, 2015 5.616 5.681 5.608 5.641 10,817,379 +0.02(+0.29%)
Oct 02, 2015 5.478 5.633 5.462 5.624 18,924,888 +0.19(+3.44%)
Oct 01, 2015 5.478 5.486 5.372 5.437 11,779,175 -0.08(-1.47%)
Sep 30, 2015 5.535 5.559 5.486 5.519 18,915,896 +0.16(+3.04%)
Sep 29, 2015 5.283 5.405 5.274 5.356 12,071,342 +0.10(+1.86%)
Sep 28, 2015 5.323 5.323 5.246 5.258 11,898,639 -0.09(-1.67%)
Sep 25, 2015 5.380 5.409 5.311 5.348 24,620,456 -0.07(-1.35%)
Sep 24, 2015 5.380 5.421 5.319 5.421 10,872,080 +0.01(+0.15%)
Sep 23, 2015 5.421 5.454 5.372 5.413 12,011,966 +0.11(+1.99%)
Sep 22, 2015 5.299 5.331 5.258 5.307 9,083,706 -0.08(-1.51%)
Sep 21, 2015 5.413 5.437 5.372 5.388 9,176,733 +0.02(+0.30%)
Sep 18, 2015 5.486 5.445 5.356 5.372 15,746,323 -0.11(-2.08%)
Sep 17, 2015 5.454 5.559 5.437 5.486 16,095,589 +0.02(+0.30%)
Sep 16, 2015 5.454 5.502 5.429 5.470 10,614,862 +0.10(+1.82%)
Sep 15, 2015 5.380 5.405 5.348 5.372 8,075,965 -0.02(-0.30%)
Sep 14, 2015 5.397 5.405 5.364 5.388 12,980,359 +0.09(+1.69%)
Sep 11, 2015 5.315 5.331 5.250 5.299 12,547,693 -0.03(-0.61%)
Sep 10, 2015 5.307 5.352 5.287 5.331 11,668,716 +0.10(+1.87%)
Sep 09, 2015 5.323 5.352 5.226 5.234 20,324,042 +0.05(+0.94%)
Sep 08, 2015 5.161 5.193 5.120 5.185 8,916,558 +0.17(+3.41%)
Sep 04, 2015 5.063 5.014 5.014 5.014 8,294,963 -0.10(-1.91%)
Sep 03, 2015 5.112 5.177 5.087 5.112 10,745,324 +0.05(+0.96%)
Sep 02, 2015 5.063 5.079 4.990 5.063 13,258,151 +0.09(+1.80%)
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.