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 +0.010 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2018 5.289 5.335 5.280 5.280 10,847,374 +0.04(+0.70%)
Jun 28, 2018 5.179 5.271 5.161 5.244 17,427,258 -0.02(-0.35%)
Jun 27, 2018 5.363 5.400 5.262 5.262 20,109,608 -0.09(-1.72%)
Jun 26, 2018 5.354 5.372 5.322 5.354 17,565,234 +0.00(+0.00%)
Jun 25, 2018 5.400 5.400 5.289 5.354 19,788,756 -0.11(-2.02%)
Jun 22, 2018 5.473 5.492 5.391 5.464 15,335,635 +0.04(+0.68%)
Jun 21, 2018 5.455 5.455 5.395 5.427 17,743,372 -0.06(-1.01%)
Jun 20, 2018 5.473 5.519 5.446 5.482 21,814,746 +0.01(+0.17%)
Jun 19, 2018 5.455 5.492 5.418 5.473 25,536,506 -0.09(-1.65%)
Jun 18, 2018 5.492 5.583 5.473 5.565 16,713,403 -0.06(-0.98%)
Jun 15, 2018 5.620 5.611 5.620 12,349,862 +0.01(+0.16%)
Jun 14, 2018 5.620 5.638 5.602 5.611 11,326,517 +0.03(+0.49%)
Jun 13, 2018 5.519 5.620 5.510 5.583 18,543,626 +0.14(+2.53%)
Jun 12, 2018 5.418 5.482 5.409 5.446 11,178,842 +0.03(+0.51%)
Jun 11, 2018 5.363 5.446 5.354 5.418 8,770,661 +0.06(+1.03%)
Jun 08, 2018 5.381 5.400 5.335 5.363 8,162,343 +0.00(+0.00%)
Jun 07, 2018 5.381 5.409 5.335 5.363 11,566,494 -0.05(-0.85%)
Jun 06, 2018 5.427 5.409 13,315,347 -0.01(-0.17%)
Jun 05, 2018 5.446 5.464 5.404 5.418 13,796,669 -0.03(-0.51%)
Jun 04, 2018 5.446 5.473 5.427 5.446 12,807,881 +0.07(+1.37%)
Jun 01, 2018 5.372 5.381 5.335 5.372 14,051,521 +0.06(+1.04%)
May 31, 2018 5.326 5.360 5.271 5.317 21,897,304 +0.04(+0.75%)
May 30, 2018 5.260 5.304 5.216 5.277 20,712,448 +0.02(+0.34%)
May 29, 2018 5.189 5.286 5.180 5.260 36,781,696 -0.17(-3.09%)
May 25, 2018 5.428 5.428 5.428 0 +0.04(+0.82%)
May 24, 2018 5.392 5.414 5.348 5.383 9,811,577 +0.00(+0.00%)
May 23, 2018 5.339 5.392 5.330 5.383 13,031,750 -0.10(-1.77%)
May 22, 2018 5.463 5.525 5.454 5.481 9,383,015 -0.04(-0.64%)
May 21, 2018 5.498 5.525 5.476 5.516 6,839,857 +0.04(+0.65%)
May 18, 2018 5.507 5.525 5.467 5.481 10,509,484 +0.01(+0.16%)
May 17, 2018 5.481 5.516 5.454 5.472 9,627,012 -0.04(-0.80%)
May 16, 2018 5.507 5.542 5.463 5.516 9,594,320 -0.02(-0.32%)
May 15, 2018 5.481 5.542 5.463 5.534 11,902,860 -0.04(-0.63%)
May 14, 2018 5.534 5.631 5.498 5.569 30,223,794 -0.07(-1.25%)
May 11, 2018 5.622 5.666 5.613 5.640 13,086,362 +0.03(+0.47%)
May 10, 2018 5.596 5.666 5.582 5.613 14,193,885 +0.00(+0.00%)
May 09, 2018 5.542 5.613 5.507 5.613 13,865,161 +0.07(+1.28%)
May 08, 2018 5.481 5.560 5.463 5.542 17,878,188 +0.07(+1.29%)
May 07, 2018 5.481 5.516 5.454 5.472 13,410,594 +0.08(+1.48%)
May 04, 2018 5.286 5.405 5.277 5.392 24,110,138 +0.19(+3.57%)
May 03, 2018 5.189 5.215 5.114 5.207 15,347,993 +0.10(+1.90%)
May 02, 2018 5.198 5.207 5.093 5.109 23,316,194 -0.13(-2.53%)
May 01, 2018 5.304 5.313 5.198 5.242 14,347,315 -0.07(-1.33%)
Apr 30, 2018 5.286 5.330 5.277 5.313 22,464,860 +0.04(+0.84%)
Apr 27, 2018 5.242 5.313 5.242 5.268 21,477,762 +0.08(+1.53%)
Apr 26, 2018 5.180 5.286 5.154 5.189 50,184,160 -0.04(-0.84%)
Apr 25, 2018 5.313 5.321 5.215 5.233 29,937,902 -0.01(-0.17%)
Apr 24, 2018 5.233 5.268 5.189 5.242 15,039,423 +0.04(+0.68%)
Apr 23, 2018 5.242 5.251 5.180 5.207 12,920,084 -0.06(-1.17%)
Apr 20, 2018 5.348 5.401 5.242 5.268 27,589,604 +0.11(+2.23%)
Apr 19, 2018 5.162 5.189 5.149 5.154 12,176,213 -0.02(-0.34%)
Apr 18, 2018 5.189 5.207 5.154 5.171 8,269,297 -0.01(-0.17%)
Apr 17, 2018 5.101 5.198 5.065 5.180 28,119,652 +0.22(+4.46%)
Apr 16, 2018 4.933 5.003 4.897 4.959 13,836,371 +0.08(+1.63%)
Apr 13, 2018 4.888 4.915 4.853 4.880 9,807,992 -0.04(-0.72%)
Apr 12, 2018 4.933 4.950 4.906 4.915 12,541,403 -0.01(-0.18%)
Apr 11, 2018 4.888 4.986 4.888 4.924 15,842,763 +0.04(+0.91%)
Apr 10, 2018 4.888 4.906 4.844 4.880 21,049,610 +0.10(+2.03%)
Apr 09, 2018 4.818 4.853 4.782 4.782 10,110,192 +0.02(+0.37%)
Apr 06, 2018 4.818 4.862 4.738 4.765 15,396,554 -0.02(-0.37%)
Apr 05, 2018 4.844 4.862 4.782 4.782 13,095,015 -0.02(-0.37%)
Apr 04, 2018 4.712 4.809 4.703 4.800 12,865,119 +0.01(+0.18%)
Apr 03, 2018 4.782 4.809 4.756 4.791 13,376,165 +0.03(+0.56%)
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.