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

Nokia Corp ADR (NY: NOK )

3.730 -0.010 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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, 2019 4.744 4.787 4.716 4.744 17,129,718 +0.02(+0.40%)
Sep 27, 2019 4.735 4.772 4.679 4.726 21,571,442 +0.05(+1.00%)
Sep 26, 2019 4.735 4.735 4.660 4.679 17,062,374 -0.08(-1.58%)
Sep 25, 2019 4.735 4.763 4.697 4.754 16,870,892 -0.03(-0.59%)
Sep 24, 2019 4.829 4.838 4.772 4.782 27,716,724 -0.08(-1.54%)
Sep 23, 2019 4.838 4.857 4.819 4.857 18,637,304 -0.10(-2.08%)
Sep 20, 2019 4.922 4.993 4.922 4.960 25,569,410 +0.13(+2.72%)
Sep 19, 2019 4.894 4.922 4.829 4.829 15,134,578 +0.01(+0.19%)
Sep 18, 2019 4.810 4.847 4.801 4.819 12,481,769 -0.01(-0.19%)
Sep 17, 2019 4.744 4.843 4.735 4.829 19,423,568 +0.03(+0.59%)
Sep 16, 2019 4.782 4.819 4.763 4.801 13,883,519 -0.06(-1.16%)
Sep 13, 2019 4.904 4.904 4.838 4.857 9,561,639 -0.06(-1.15%)
Sep 12, 2019 4.819 4.922 4.810 4.913 20,036,716 +0.13(+2.75%)
Sep 11, 2019 4.754 4.801 4.735 4.782 16,402,561 +0.00(+0.00%)
Sep 10, 2019 4.716 4.801 4.688 4.782 20,049,112 +0.08(+1.59%)
Sep 09, 2019 4.716 4.716 4.679 4.707 12,653,213 +0.01(+0.20%)
Sep 06, 2019 4.697 4.735 4.669 4.697 12,727,806 +0.04(+0.80%)
Sep 05, 2019 4.669 4.688 4.641 4.660 15,542,070 +0.06(+1.22%)
Sep 04, 2019 4.604 4.622 4.594 4.604 10,580,177 +0.04(+0.82%)
Sep 03, 2019 4.585 4.613 4.538 4.566 20,881,208 -0.08(-1.81%)
Aug 30, 2019 4.660 4.669 4.632 4.651 10,588,516 +0.04(+0.81%)
Aug 29, 2019 4.594 4.641 4.594 4.613 12,336,423 +0.03(+0.61%)
Aug 28, 2019 4.566 4.622 4.557 4.585 18,202,020 -0.05(-1.01%)
Aug 27, 2019 4.697 4.707 4.604 4.632 20,762,668 -0.06(-1.20%)
Aug 26, 2019 4.707 4.716 4.669 4.688 10,940,005 -0.01(-0.20%)
Aug 23, 2019 4.735 4.782 4.688 4.697 26,177,348 -0.06(-1.18%)
Aug 22, 2019 4.829 4.857 4.735 4.754 27,723,340 -0.09(-1.93%)
Aug 21, 2019 4.876 4.885 4.838 4.847 8,509,476 +0.02(+0.39%)
Aug 20, 2019 4.847 4.866 4.819 4.829 11,143,815 -0.08(-1.53%)
Aug 19, 2019 4.922 4.922 4.885 4.904 9,274,323 +0.06(+1.16%)
Aug 16, 2019 4.810 4.847 4.782 4.847 12,518,228 +0.10(+2.17%)
Aug 15, 2019 4.754 4.782 4.716 4.744 20,153,718 -0.06(-1.17%)
Aug 14, 2019 4.894 4.894 4.791 4.801 27,549,300 -0.20(-3.94%)
Aug 13, 2019 4.932 5.054 4.922 4.997 21,524,698 +0.02(+0.38%)
Aug 12, 2019 5.044 5.044 4.960 4.979 12,771,358 -0.09(-1.85%)
Aug 09, 2019 5.063 5.110 5.026 5.072 23,714,998 +0.01(+0.19%)
Aug 08, 2019 5.044 5.082 5.044 5.063 14,738,200 +0.08(+1.50%)
Aug 07, 2019 4.932 4.997 4.904 4.988 28,104,526 -0.03(-0.56%)
Aug 06, 2019 5.026 5.044 4.988 5.016 21,270,550 +0.06(+1.13%)
Aug 05, 2019 4.997 5.016 4.922 4.960 19,554,256 -0.10(-2.04%)
Aug 02, 2019 5.063 5.082 4.997 5.063 18,775,262 +0.03(+0.56%)
Aug 01, 2019 5.101 5.157 5.016 5.035 24,512,770 -0.04(-0.74%)
Jul 31, 2019 5.129 5.157 5.035 5.072 19,006,378 -0.06(-1.10%)
Jul 30, 2019 5.204 5.222 5.110 5.129 43,269,004 -0.17(-3.19%)
Jul 29, 2019 5.307 5.335 5.260 5.297 21,137,504 -0.01(-0.25%)
Jul 26, 2019 5.283 5.329 5.227 5.311 40,957,512 +0.02(+0.35%)
Jul 25, 2019 5.153 5.357 5.116 5.292 99,554,448 +0.46(+9.41%)
Jul 24, 2019 4.828 4.846 4.763 4.837 19,454,654 +0.04(+0.77%)
Jul 23, 2019 4.800 4.809 4.763 4.800 15,575,313 +0.05(+0.98%)
Jul 22, 2019 4.800 4.809 4.744 4.753 29,860,174 -0.02(-0.39%)
Jul 19, 2019 4.791 4.828 4.763 4.772 30,387,570 +0.00(+0.00%)
Jul 18, 2019 4.791 4.809 4.735 4.772 28,970,244 -0.02(-0.39%)
Jul 17, 2019 4.744 4.828 4.735 4.791 45,045,600 +0.04(+0.78%)
Jul 16, 2019 4.781 4.837 4.744 4.753 20,542,480 +0.02(+0.39%)
Jul 15, 2019 4.744 4.753 4.707 4.735 20,130,312 +0.00(+0.00%)
Jul 12, 2019 4.726 4.735 4.698 4.735 21,971,190 +0.04(+0.79%)
Jul 11, 2019 4.716 4.735 4.689 4.698 24,239,222 +0.00(+0.00%)
Jul 10, 2019 4.698 4.716 4.670 4.698 12,324,135 +0.03(+0.60%)
Jul 09, 2019 4.651 4.684 4.624 4.670 17,699,308 -0.01(-0.20%)
Jul 08, 2019 4.661 4.693 4.651 4.679 9,741,582 -0.02(-0.40%)
Jul 05, 2019 4.726 4.726 4.661 4.698 8,739,296 -0.06(-1.17%)
Jul 03, 2019 4.735 4.753 4.726 4.753 8,424,351 +0.06(+1.19%)
Jul 02, 2019 4.689 4.707 4.670 4.698 14,220,678 +0.03(+0.60%)
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.