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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
May 29, 2015 6.015 6.031 5.893 5.934 13,285,165 -0.07(-1.22%)
May 28, 2015 5.942 6.015 5.934 6.007 12,020,487 +0.02(+0.41%)
May 27, 2015 5.918 6.007 5.893 5.983 14,857,606 +0.14(+2.37%)
May 26, 2015 5.852 5.869 5.779 5.844 19,434,194 -0.03(-0.55%)
May 22, 2015 5.901 5.877 5.877 5.877 12,540,238 -0.10(-1.63%)
May 21, 2015 5.897 6.044 5.893 5.974 30,361,304 +0.17(+2.95%)
May 20, 2015 5.738 5.840 5.714 5.804 25,939,178 +0.12(+2.15%)
May 19, 2015 5.681 5.714 5.657 5.681 15,016,596 +0.02(+0.29%)
May 18, 2015 5.559 5.722 5.535 5.665 29,809,594 +0.05(+0.87%)
May 15, 2015 5.592 5.637 5.568 5.616 13,854,876 -0.07(-1.15%)
May 14, 2015 5.633 5.698 5.584 5.681 17,441,876 +0.09(+1.60%)
May 13, 2015 5.673 5.681 5.568 5.592 19,570,294 +0.04(+0.73%)
May 12, 2015 5.600 5.608 5.551 5.551 13,824,741 -0.06(-1.02%)
May 11, 2015 5.681 5.704 5.584 5.608 17,804,690 -0.03(-0.58%)
May 08, 2015 5.604 5.690 5.584 5.641 55,648,516 +0.17(+3.12%)
May 07, 2015 5.421 5.543 5.372 5.470 65,179,520 +0.20(+3.70%)
May 06, 2015 5.356 5.360 5.193 5.274 63,945,428 +0.08(+1.57%)
May 05, 2015 5.226 5.242 5.128 5.193 40,431,968 -0.00(-0.06%)
May 04, 2015 5.260 5.260 5.181 5.196 43,571,824 +0.03(+0.62%)
May 01, 2015 5.292 5.292 5.133 5.165 45,453,308 -0.06(-1.22%)
Apr 30, 2015 5.951 5.427 5.188 5.228 103,974,336 -0.72(-12.15%)
Apr 29, 2015 5.991 6.031 5.927 5.951 48,648,760 -0.14(-2.35%)
Apr 28, 2015 6.078 6.102 6.039 6.094 32,848,888 +0.02(+0.26%)
Apr 27, 2015 6.134 6.142 6.055 6.078 31,856,786 -0.09(-1.42%)
Apr 24, 2015 6.229 6.237 6.110 6.166 24,552,404 -0.07(-1.15%)
Apr 23, 2015 6.217 6.293 6.198 6.237 24,901,074 -0.12(-1.87%)
Apr 22, 2015 6.341 6.372 6.293 6.356 39,963,248 +0.13(+2.04%)
Apr 21, 2015 6.229 6.269 6.190 6.229 54,194,188 +0.18(+3.02%)
Apr 20, 2015 6.023 6.086 6.015 6.047 45,607,536 -0.01(-0.13%)
Apr 17, 2015 6.134 6.154 6.027 6.055 113,123,672 -0.12(-1.93%)
Apr 16, 2015 6.229 6.237 6.134 6.174 67,156,536 -0.06(-0.89%)
Apr 15, 2015 6.325 6.364 6.055 6.229 152,008,016 -0.10(-1.51%)
Apr 14, 2015 6.404 6.412 6.253 6.325 101,022,120 -0.27(-4.10%)
Apr 13, 2015 6.499 6.650 6.388 6.595 93,722,176 +0.19(+2.98%)
Apr 10, 2015 6.134 6.436 6.110 6.404 46,679,956 +0.26(+4.27%)
Apr 09, 2015 6.102 6.165 6.055 6.142 62,728,472 -0.01(-0.13%)
Apr 08, 2015 6.150 6.174 6.118 6.150 18,996,318 +0.00(+0.00%)
Apr 07, 2015 6.126 6.174 6.118 6.150 15,384,417 -0.05(-0.77%)
Apr 06, 2015 6.094 6.245 6.078 6.198 18,046,530 +0.12(+1.96%)
Apr 02, 2015 6.078 6.078 6.078 6.078 10,361,726 +0.08(+1.32%)
Apr 01, 2015 6.015 6.043 5.959 5.999 15,049,954 -0.02(-0.40%)
Mar 31, 2015 6.062 6.126 6.023 6.023 35,964,700 -0.12(-1.94%)
Mar 30, 2015 6.110 6.158 6.078 6.142 22,314,302 +0.02(+0.39%)
Mar 27, 2015 6.118 6.142 6.094 6.118 11,385,470 +0.05(+0.79%)
Mar 26, 2015 6.094 6.102 6.039 6.070 19,832,572 -0.17(-2.80%)
Mar 25, 2015 6.372 6.380 6.245 6.245 15,890,806 -0.07(-1.13%)
Mar 24, 2015 6.325 6.364 6.285 6.317 20,209,904 +0.06(+0.89%)
Mar 23, 2015 6.269 6.301 6.229 6.261 11,424,445 +0.02(+0.25%)
Mar 20, 2015 6.229 6.314 6.205 6.245 67,520,672 +0.06(+1.03%)
Mar 19, 2015 6.166 6.221 6.155 6.182 66,174,412 -0.09(-1.39%)
Mar 18, 2015 6.086 6.297 6.086 6.269 44,411,760 +0.17(+2.87%)
Mar 17, 2015 6.118 6.158 6.078 6.094 55,418,440 -0.09(-1.41%)
Mar 16, 2015 6.102 6.205 6.094 6.182 42,003,852 +0.06(+1.04%)
Mar 13, 2015 6.094 6.118 6.055 6.118 44,577,376 -0.02(-0.26%)
Mar 12, 2015 6.110 6.150 6.070 6.134 46,525,012 -0.01(-0.13%)
Mar 11, 2015 6.078 6.182 6.062 6.142 26,913,320 +0.08(+1.31%)
Mar 10, 2015 6.150 6.166 6.055 6.062 32,131,968 -0.18(-2.93%)
Mar 09, 2015 6.237 6.269 6.194 6.245 33,333,684 +0.02(+0.38%)
Mar 06, 2015 6.317 6.333 6.205 6.221 23,072,882 -0.18(-2.85%)
Mar 05, 2015 6.396 6.412 6.364 6.404 24,855,234 +0.01(+0.12%)
Mar 04, 2015 6.356 6.420 6.317 6.396 14,282,092 -0.01(-0.12%)
Mar 03, 2015 6.428 6.468 6.380 6.404 15,742,201 -0.02(-0.25%)
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.