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 -0.010 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
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%)
Sep 01, 2015 4.973 5.030 4.933 4.973 15,026,486 -0.11(-2.08%)
Aug 31, 2015 5.104 5.112 5.030 5.079 12,561,140 -0.07(-1.27%)
Aug 28, 2015 5.095 5.185 5.095 5.144 9,750,380 +0.00(+0.00%)
Aug 27, 2015 5.144 5.169 5.079 5.144 15,084,887 +0.06(+1.12%)
Aug 26, 2015 5.185 5.185 4.957 5.087 29,781,570 +0.16(+3.31%)
Aug 25, 2015 5.087 5.128 4.916 4.924 28,001,234 +0.15(+3.07%)
Aug 24, 2015 4.754 4.900 4.648 4.778 34,700,068 -0.22(-4.40%)
Aug 21, 2015 5.112 5.150 4.969 4.998 17,808,522 -0.07(-1.44%)
Aug 20, 2015 5.209 5.226 5.075 5.071 10,697,079 -0.19(-3.56%)
Aug 19, 2015 5.291 5.307 5.209 5.258 12,914,990 -0.11(-2.12%)
Aug 18, 2015 5.405 5.413 5.356 5.372 6,813,567 -0.01(-0.15%)
Aug 17, 2015 5.323 5.397 5.299 5.380 7,070,406 +0.00(+0.00%)
Aug 14, 2015 5.388 5.402 5.348 5.380 6,473,983 -0.02(-0.45%)
Aug 13, 2015 5.421 5.470 5.405 5.405 9,645,230 +0.00(+0.00%)
Aug 12, 2015 5.348 5.429 5.299 5.405 15,230,352 +0.00(+0.00%)
Aug 11, 2015 5.470 5.478 5.356 5.405 13,196,113 -0.19(-3.35%)
Aug 10, 2015 5.511 5.608 5.511 5.592 5,946,938 +0.07(+1.33%)
Aug 07, 2015 5.511 5.519 5.462 5.519 8,892,700 -0.02(-0.44%)
Aug 06, 2015 5.608 5.616 5.535 5.543 11,457,816 -0.03(-0.58%)
Aug 05, 2015 5.608 5.641 5.576 5.576 8,393,699 -0.02(-0.29%)
Aug 04, 2015 5.641 5.665 5.568 5.592 9,877,913 -0.05(-0.87%)
Aug 03, 2015 5.698 5.718 5.624 5.641 11,680,811 -0.10(-1.70%)
Jul 31, 2015 5.714 5.779 5.698 5.738 15,663,131 +0.02(+0.28%)
Jul 30, 2015 5.551 5.738 5.543 5.722 30,619,852 +0.36(+6.68%)
Jul 29, 2015 5.348 5.405 5.315 5.364 13,954,012 -0.02(-0.45%)
Jul 28, 2015 5.388 5.405 5.331 5.388 14,792,365 -0.03(-0.60%)
Jul 27, 2015 5.462 5.486 5.413 5.421 8,346,686 -0.07(-1.19%)
Jul 24, 2015 5.592 5.592 5.462 5.486 11,820,912 +0.02(+0.30%)
Jul 23, 2015 5.470 5.502 5.449 5.470 13,875,223 +0.02(+0.45%)
Jul 22, 2015 5.462 5.478 5.421 5.445 10,194,748 -0.05(-0.89%)
Jul 21, 2015 5.494 5.527 5.470 5.494 11,234,112 -0.02(-0.44%)
Jul 20, 2015 5.559 5.568 5.519 5.519 11,961,539 -0.01(-0.15%)
Jul 17, 2015 5.568 5.576 5.502 5.527 16,614,384 +0.09(+1.65%)
Jul 16, 2015 5.486 5.511 5.405 5.437 14,998,669 +0.02(+0.45%)
Jul 15, 2015 5.462 5.478 5.388 5.413 12,803,495 -0.07(-1.19%)
Jul 14, 2015 5.429 5.486 5.413 5.478 24,317,240 +0.02(+0.30%)
Jul 13, 2015 5.462 5.511 5.445 5.462 18,255,002 +0.01(+0.15%)
Jul 10, 2015 5.543 5.543 5.405 5.454 24,068,564 +0.20(+3.88%)
Jul 09, 2015 5.315 5.331 5.250 5.250 21,734,396 +0.11(+2.06%)
Jul 08, 2015 5.193 5.234 5.136 5.144 20,745,040 -0.17(-3.22%)
Jul 07, 2015 5.213 5.331 5.095 5.315 35,986,392 +0.04(+0.77%)
Jul 06, 2015 5.295 5.421 5.250 5.274 20,538,594 -0.20(-3.71%)
Jul 02, 2015 5.568 5.478 5.478 5.478 11,503,460 -0.09(-1.61%)
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.