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

Nokia Corp ADR (NY: NOK )

3.650 -0.030 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 30, 2014 6.039 6.059 6.008 6.008 9,212,828 -0.04(-0.66%)
Jun 27, 2014 6.047 6.087 6.008 6.047 14,779,938 -0.06(-0.91%)
Jun 26, 2014 6.111 6.119 6.039 6.103 9,961,455 -0.02(-0.26%)
Jun 25, 2014 6.071 6.151 6.063 6.119 17,311,938 +0.09(+1.45%)
Jun 24, 2014 6.175 6.198 6.024 6.032 23,354,906 -0.24(-3.80%)
Jun 23, 2014 6.278 6.278 6.230 6.270 12,749,785 +0.11(+1.81%)
Jun 20, 2014 6.190 6.214 6.135 6.159 11,805,898 -0.05(-0.77%)
Jun 19, 2014 6.254 6.294 6.175 6.206 26,161,052 -0.01(-0.19%)
Jun 18, 2014 6.069 6.233 6.047 6.218 44,728,260 +0.22(+3.61%)
Jun 17, 2014 5.935 6.032 5.920 6.002 20,894,826 +0.04(+0.75%)
Jun 16, 2014 5.949 5.979 5.935 5.957 14,546,745 -0.04(-0.75%)
Jun 13, 2014 5.987 6.017 5.957 6.002 14,377,185 +0.00(+0.00%)
Jun 12, 2014 6.017 6.080 5.964 6.002 28,938,750 -0.01(-0.12%)
Jun 11, 2014 5.961 6.054 5.949 6.009 19,605,098 -0.01(-0.12%)
Jun 10, 2014 5.923 6.028 5.916 6.017 26,191,654 +0.13(+2.28%)
Jun 06, 2014 5.953 5.972 5.875 5.882 22,870,906 -0.12(-1.99%)
Jun 05, 2014 5.920 6.017 5.897 6.002 18,844,190 +0.16(+2.81%)
Jun 04, 2014 5.830 5.920 5.808 5.838 26,577,918 -0.12(-2.01%)
Jun 03, 2014 5.949 5.987 5.920 5.957 20,248,846 -0.09(-1.48%)
Jun 02, 2014 5.964 6.047 5.964 6.047 25,359,076 -0.02(-0.37%)
May 30, 2014 5.942 6.084 5.912 6.069 33,448,120 +0.16(+2.65%)
May 29, 2014 5.830 5.912 5.830 5.912 13,126,037 +0.05(+0.89%)
May 28, 2014 5.860 5.867 5.823 5.860 12,864,683 -0.01(-0.13%)
May 27, 2014 5.823 5.882 5.815 5.867 16,912,524 +0.01(+0.26%)
May 23, 2014 5.815 5.852 5.852 5.852 17,815,076 +0.04(+0.64%)
May 22, 2014 5.770 5.823 5.740 5.815 22,240,412 +0.13(+2.23%)
May 21, 2014 5.576 5.696 5.554 5.688 43,872,984 +0.28(+5.10%)
May 20, 2014 5.475 5.475 5.390 5.412 14,901,660 +0.01(+0.28%)
May 19, 2014 5.360 5.434 5.360 5.397 15,130,136 -0.01(-0.14%)
May 16, 2014 5.382 5.419 5.345 5.405 12,687,178 -0.01(-0.28%)
May 15, 2014 5.438 5.442 5.352 5.419 13,790,652 -0.01(-0.27%)
May 14, 2014 5.509 5.531 5.427 5.434 28,705,974 -0.07(-1.22%)
May 13, 2014 5.561 5.584 5.472 5.502 22,928,808 -0.05(-0.94%)
May 12, 2014 5.449 5.569 5.442 5.554 15,832,268 +0.15(+2.76%)
May 09, 2014 5.446 5.449 5.352 5.405 22,401,592 -0.04(-0.82%)
May 08, 2014 5.479 5.524 5.423 5.449 27,082,084 +0.01(+0.14%)
May 07, 2014 5.434 5.457 5.382 5.442 16,773,375 +0.02(+0.41%)
May 06, 2014 5.449 5.453 5.378 5.419 11,253,287 -0.01(-0.14%)
May 05, 2014 5.442 5.487 5.405 5.427 13,024,154 -0.06(-1.09%)
May 02, 2014 5.494 5.561 5.475 5.487 21,586,964 -0.07(-1.34%)
May 01, 2014 5.561 5.628 5.546 5.561 16,580,249 -0.04(-0.67%)
Apr 30, 2014 5.531 5.628 5.513 5.599 35,407,364 +0.05(+0.94%)
Apr 29, 2014 5.494 5.584 5.352 5.546 88,791,176 +0.30(+5.69%)
Apr 28, 2014 5.382 5.390 5.225 5.248 56,241,768 -0.18(-3.30%)
Apr 25, 2014 5.539 5.550 5.375 5.427 17,294,758 -0.02(-0.41%)
Apr 24, 2014 5.442 5.472 5.375 5.449 24,521,782 +0.00(+0.00%)
Apr 23, 2014 5.517 5.517 5.427 5.449 12,738,284 -0.13(-2.28%)
Apr 22, 2014 5.632 5.636 5.561 5.576 23,076,582 +0.03(+0.54%)
Apr 21, 2014 5.487 5.561 5.449 5.546 21,544,280 +0.07(+1.23%)
Apr 17, 2014 5.517 5.479 5.479 5.479 22,175,642 +0.03(+0.55%)
Apr 16, 2014 5.375 5.472 5.367 5.449 29,591,366 +0.11(+2.10%)
Apr 15, 2014 5.431 5.479 5.270 5.337 35,875,632 -0.14(-2.59%)
Apr 14, 2014 5.457 5.494 5.412 5.479 23,008,076 -0.05(-0.94%)
Apr 11, 2014 5.591 5.662 5.502 5.531 23,398,776 -0.17(-3.01%)
Apr 10, 2014 5.830 5.852 5.651 5.703 22,561,846 -0.13(-2.18%)
Apr 09, 2014 5.737 5.852 5.688 5.830 43,335,960 +0.17(+3.03%)
Apr 08, 2014 5.666 5.808 5.614 5.658 90,980,080 +0.27(+4.99%)
Apr 07, 2014 5.479 5.516 5.330 5.390 33,264,234 -0.10(-1.77%)
Apr 04, 2014 5.703 5.710 5.434 5.487 51,978,608 -0.20(-3.54%)
Apr 03, 2014 5.755 5.778 5.636 5.688 19,679,808 -0.01(-0.13%)
Apr 02, 2014 5.692 5.718 5.643 5.696 31,465,106 +0.06(+1.06%)
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.