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

Nokia Corp ADR (NY: NOK )

3.740 +0.020 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Feb 29, 2016 4.916 4.957 4.872 4.908 30,197,060 -0.05(-0.99%)
Feb 26, 2016 4.998 5.006 4.924 4.957 9,942,421 -0.09(-1.77%)
Feb 25, 2016 4.965 5.063 4.957 5.047 9,970,590 +0.08(+1.64%)
Feb 24, 2016 4.859 4.990 4.835 4.965 12,197,092 +0.02(+0.33%)
Feb 23, 2016 5.014 5.018 4.933 4.949 13,502,556 -0.09(-1.78%)
Feb 22, 2016 4.924 5.047 4.916 5.038 22,494,218 +0.15(+3.17%)
Feb 19, 2016 4.924 4.924 4.819 4.884 31,829,952 -0.11(-2.28%)
Feb 18, 2016 5.014 5.038 4.990 4.998 12,089,940 +0.02(+0.49%)
Feb 17, 2016 4.924 4.990 4.892 4.973 15,759,802 +0.15(+3.04%)
Feb 16, 2016 4.794 4.835 4.770 4.827 8,597,145 +0.06(+1.19%)
Feb 12, 2016 4.770 4.770 4.770 4.770 25,664,776 -0.02(-0.34%)
Feb 11, 2016 4.737 4.884 4.705 4.786 28,859,422 +0.05(+1.03%)
Feb 10, 2016 4.819 4.851 4.729 4.737 18,842,072 -0.05(-1.02%)
Feb 09, 2016 4.745 4.835 4.729 4.786 18,415,560 +0.03(+0.68%)
Feb 08, 2016 4.778 4.786 4.705 4.754 17,855,016 -0.10(-2.01%)
Feb 05, 2016 5.014 5.038 4.827 4.851 31,391,822 -0.23(-4.49%)
Feb 04, 2016 5.087 5.177 5.079 5.079 17,367,570 -0.12(-2.35%)
Feb 03, 2016 5.177 5.209 5.112 5.201 33,293,164 +0.11(+2.08%)
Feb 02, 2016 5.152 5.161 5.055 5.095 44,130,020 -0.07(-1.26%)
Feb 01, 2016 5.193 5.193 5.128 5.161 68,312,408 -0.70(-11.94%)
Jan 29, 2016 5.734 5.877 5.730 5.861 24,075,832 +0.08(+1.41%)
Jan 28, 2016 5.820 5.828 5.714 5.779 21,310,932 -0.07(-1.11%)
Jan 27, 2016 5.812 5.942 5.787 5.844 19,910,094 -0.08(-1.37%)
Jan 26, 2016 5.852 5.942 5.852 5.926 11,247,743 +0.10(+1.68%)
Jan 25, 2016 5.820 5.877 5.791 5.828 15,641,968 -0.08(-1.38%)
Jan 22, 2016 5.861 5.950 5.844 5.909 17,617,716 +0.14(+2.40%)
Jan 21, 2016 5.681 5.820 5.604 5.771 28,441,126 +0.00(+0.00%)
Jan 20, 2016 5.787 5.820 5.641 5.771 25,609,566 -0.08(-1.39%)
Jan 19, 2016 5.844 5.881 5.787 5.852 18,660,466 +0.02(+0.42%)
Jan 15, 2016 5.844 5.828 5.828 5.828 21,855,148 -0.18(-2.98%)
Jan 14, 2016 5.918 6.040 5.877 6.007 22,139,874 +0.08(+1.37%)
Jan 13, 2016 6.080 6.105 5.909 5.926 18,517,328 -0.15(-2.41%)
Jan 12, 2016 6.064 6.105 6.015 6.072 20,505,358 +0.03(+0.54%)
Jan 11, 2016 6.105 6.145 5.999 6.040 39,924,912 +0.07(+1.23%)
Jan 08, 2016 6.015 6.048 5.946 5.966 41,723,484 +0.15(+2.66%)
Jan 07, 2016 5.714 5.856 5.714 5.812 24,627,940 +0.05(+0.85%)
Jan 06, 2016 5.681 5.804 5.681 5.763 17,143,776 -0.06(-0.98%)
Jan 05, 2016 5.804 5.865 5.755 5.820 15,069,603 -0.02(-0.42%)
Jan 04, 2016 5.804 5.850 5.714 5.844 15,930,106 +0.13(+2.28%)
Dec 31, 2015 5.787 5.714 5.714 5.714 10,531,795 -0.08(-1.40%)
Dec 30, 2015 5.885 5.885 5.795 5.795 9,003,896 -0.07(-1.25%)
Dec 29, 2015 5.844 5.885 5.828 5.869 9,980,369 +0.11(+1.84%)
Dec 28, 2015 5.812 5.820 5.747 5.763 6,821,227 -0.04(-0.70%)
Dec 24, 2015 5.820 5.804 5.804 5.804 3,025,195 -0.01(-0.14%)
Dec 23, 2015 5.812 5.844 5.795 5.812 7,878,683 -0.07(-1.11%)
Dec 22, 2015 5.844 5.893 5.795 5.877 13,234,421 +0.11(+1.83%)
Dec 21, 2015 5.795 5.820 5.738 5.771 18,436,142 +0.20(+3.65%)
Dec 18, 2015 5.592 5.608 5.527 5.568 16,854,048 -0.09(-1.58%)
Dec 17, 2015 5.730 5.747 5.649 5.657 11,572,799 -0.13(-2.25%)
Dec 16, 2015 5.771 5.804 5.710 5.787 15,865,516 +0.12(+2.16%)
Dec 15, 2015 5.633 5.702 5.624 5.665 9,926,248 +0.01(+0.14%)
Dec 14, 2015 5.633 5.669 5.568 5.657 15,208,867 +0.04(+0.72%)
Dec 11, 2015 5.633 5.657 5.600 5.616 10,929,338 -0.10(-1.71%)
Dec 10, 2015 5.706 5.763 5.681 5.714 10,973,332 -0.04(-0.71%)
Dec 09, 2015 5.812 5.824 5.686 5.755 15,557,727 -0.17(-2.88%)
Dec 08, 2015 5.893 5.934 5.836 5.926 12,543,385 -0.08(-1.35%)
Dec 07, 2015 6.007 6.031 5.974 6.007 9,235,392 -0.02(-0.40%)
Dec 04, 2015 5.934 6.048 5.926 6.031 12,498,246 +0.05(+0.82%)
Dec 03, 2015 6.064 6.076 5.966 5.983 13,674,455 -0.07(-1.21%)
Dec 02, 2015 6.023 6.088 6.023 6.056 13,199,445 +0.02(+0.40%)
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.