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 30, 2017 5.454 5.463 5.387 5.445 15,126,070 -0.01(-0.16%)
Jun 29, 2017 5.551 5.560 5.392 5.454 24,469,986 -0.17(-2.99%)
Jun 28, 2017 5.587 5.622 5.551 5.622 18,934,824 +0.07(+1.27%)
Jun 27, 2017 5.560 5.587 5.534 5.551 12,883,327 -0.05(-0.95%)
Jun 26, 2017 5.684 5.710 5.604 5.604 16,041,950 -0.04(-0.78%)
Jun 23, 2017 5.604 5.666 5.596 5.649 11,466,976 +0.01(+0.16%)
Jun 22, 2017 5.649 5.671 5.622 5.640 12,812,282 -0.01(-0.16%)
Jun 21, 2017 5.604 5.649 5.596 5.649 14,797,714 +0.02(+0.31%)
Jun 20, 2017 5.710 5.719 5.631 5.631 15,879,764 -0.08(-1.39%)
Jun 19, 2017 5.675 5.719 5.675 5.710 13,309,743 +0.05(+0.94%)
Jun 16, 2017 5.604 5.665 5.587 5.657 12,562,406 +0.06(+1.11%)
Jun 15, 2017 5.551 5.622 5.542 5.596 16,204,921 -0.04(-0.78%)
Jun 14, 2017 5.728 5.728 5.596 5.640 19,879,482 -0.04(-0.62%)
Jun 13, 2017 5.693 5.710 5.640 5.675 13,837,594 +0.06(+1.10%)
Jun 12, 2017 5.613 5.644 5.542 5.613 22,648,492 -0.04(-0.78%)
Jun 09, 2017 5.746 5.763 5.560 5.657 24,243,810 -0.11(-1.84%)
Jun 08, 2017 5.772 5.781 5.719 5.763 14,794,678 -0.02(-0.31%)
Jun 07, 2017 5.817 5.817 5.737 5.781 19,297,034 +0.07(+1.24%)
Jun 06, 2017 5.684 5.763 5.675 5.710 17,328,476 -0.07(-1.22%)
Jun 05, 2017 5.710 5.781 5.702 5.781 15,539,547 -0.01(-0.15%)
Jun 02, 2017 5.817 5.830 5.772 5.790 16,378,083 +0.05(+0.92%)
Jun 01, 2017 5.693 5.781 5.675 5.737 23,573,588 +0.15(+2.69%)
May 31, 2017 5.657 5.675 5.551 5.587 22,478,056 -0.02(-0.32%)
May 30, 2017 5.640 5.613 5.556 5.604 18,218,232 -0.04(-0.63%)
May 26, 2017 5.649 5.674 5.631 5.640 12,742,624 -0.02(-0.31%)
May 25, 2017 5.631 5.684 5.622 5.657 20,293,660 +0.01(+0.16%)
May 24, 2017 5.684 5.707 5.609 5.649 35,071,676 +0.04(+0.63%)
May 23, 2017 5.699 5.708 5.562 5.613 47,120,000 +0.28(+5.31%)
May 22, 2017 5.330 5.356 5.287 5.330 25,326,232 +0.03(+0.49%)
May 19, 2017 5.304 5.347 5.296 5.304 17,720,920 +0.06(+1.15%)
May 18, 2017 5.227 5.296 5.201 5.244 26,326,850 +0.00(+0.00%)
May 17, 2017 5.339 5.347 5.236 5.244 20,750,590 -0.15(-2.71%)
May 16, 2017 5.390 5.416 5.364 5.390 13,725,835 +0.06(+1.13%)
May 15, 2017 5.347 5.373 5.330 5.330 13,874,789 +0.03(+0.65%)
May 12, 2017 5.296 5.313 5.279 5.296 10,396,483 +0.04(+0.82%)
May 11, 2017 5.270 5.287 5.193 5.253 19,053,658 -0.02(-0.33%)
May 10, 2017 5.227 5.279 5.210 5.270 25,879,806 -0.03(-0.65%)
May 09, 2017 5.270 5.313 5.261 5.304 19,918,900 +0.04(+0.82%)
May 08, 2017 5.218 5.279 5.210 5.261 22,988,696 -0.04(-0.81%)
May 05, 2017 5.244 5.313 5.227 5.304 35,554,312 +0.13(+2.49%)
May 04, 2017 5.124 5.176 5.124 5.176 22,926,274 +0.13(+2.55%)
May 03, 2017 5.030 5.150 5.013 5.047 15,946,392 +0.03(+0.68%)
May 02, 2017 5.013 5.038 4.995 5.013 30,426,950 +0.06(+1.21%)
May 01, 2017 4.927 4.952 4.910 4.952 13,829,079 +0.03(+0.70%)
Apr 28, 2017 4.944 4.961 4.867 4.918 35,886,420 +0.01(+0.17%)
Apr 27, 2017 4.892 4.961 4.798 4.910 72,652,680 +0.30(+6.52%)
Apr 26, 2017 4.635 4.669 4.601 4.609 27,086,222 -0.05(-1.11%)
Apr 25, 2017 4.669 4.682 4.635 4.661 27,507,144 +0.04(+0.93%)
Apr 24, 2017 4.652 4.652 4.592 4.618 31,775,538 +0.14(+3.07%)
Apr 21, 2017 4.498 4.498 4.437 4.480 16,532,863 -0.04(-0.95%)
Apr 20, 2017 4.540 4.575 4.506 4.523 23,927,120 +0.09(+1.93%)
Apr 19, 2017 4.480 4.493 4.442 4.437 13,431,796 -0.05(-1.15%)
Apr 18, 2017 4.498 4.515 4.455 4.489 7,561,351 -0.03(-0.57%)
Apr 17, 2017 4.489 4.540 4.489 4.515 3,642,961 +0.03(+0.77%)
Apr 13, 2017 4.515 4.540 4.480 4.480 8,855,077 -0.05(-1.14%)
Apr 12, 2017 4.540 4.558 4.506 4.532 12,028,969 +0.01(+0.19%)
Apr 11, 2017 4.523 4.549 4.473 4.523 9,547,567 -0.03(-0.75%)
Apr 10, 2017 4.566 4.592 4.545 4.558 7,282,885 +0.03(+0.57%)
Apr 07, 2017 4.515 4.558 4.506 4.532 6,598,166 +0.04(+0.96%)
Apr 06, 2017 4.489 4.540 4.480 4.489 12,392,730 +0.04(+0.97%)
Apr 05, 2017 4.532 4.540 4.446 4.446 16,813,186 -0.15(-3.36%)
Apr 04, 2017 4.549 4.601 4.540 4.601 10,107,466 +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.