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 9, 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 (%)
Aug 31, 2017 5.453 5.480 5.427 5.462 8,831,451 +0.00(+0.00%)
Aug 30, 2017 5.471 5.471 5.427 5.462 8,794,685 -0.02(-0.32%)
Aug 29, 2017 5.427 5.489 5.410 5.480 8,395,213 -0.01(-0.16%)
Aug 28, 2017 5.489 5.515 5.475 5.489 7,748,012 +0.00(+0.00%)
Aug 25, 2017 5.489 5.524 5.471 5.489 10,843,462 +0.04(+0.81%)
Aug 24, 2017 5.471 5.498 5.436 5.445 15,661,205 -0.08(-1.44%)
Aug 23, 2017 5.498 5.524 5.471 5.524 10,345,972 +0.02(+0.32%)
Aug 22, 2017 5.480 5.515 5.471 5.506 5,820,009 +0.07(+1.30%)
Aug 21, 2017 5.453 5.471 5.414 5.436 8,044,509 -0.04(-0.65%)
Aug 18, 2017 5.453 5.489 5.418 5.471 11,432,155 -0.05(-0.96%)
Aug 17, 2017 5.586 5.604 5.506 5.524 12,013,442 -0.10(-1.73%)
Aug 16, 2017 5.612 5.635 5.595 5.621 6,218,022 +0.03(+0.47%)
Aug 15, 2017 5.612 5.612 5.568 5.595 5,789,537 +0.00(+0.00%)
Aug 14, 2017 5.577 5.604 5.568 5.595 7,286,260 +0.06(+1.12%)
Aug 11, 2017 5.515 5.551 5.480 5.533 10,858,954 +0.01(+0.16%)
Aug 10, 2017 5.604 5.630 5.524 5.524 12,966,336 -0.10(-1.73%)
Aug 09, 2017 5.612 5.639 5.595 5.621 8,357,250 -0.07(-1.24%)
Aug 08, 2017 5.745 5.762 5.674 5.692 10,350,261 -0.05(-0.92%)
Aug 07, 2017 5.754 5.772 5.723 5.745 9,504,141 -0.02(-0.31%)
Aug 04, 2017 5.816 5.825 5.763 5.763 8,297,305 -0.02(-0.31%)
Aug 03, 2017 5.789 5.807 5.772 5.780 8,360,684 +0.02(+0.31%)
Aug 02, 2017 5.816 5.825 5.754 5.763 11,289,341 -0.02(-0.31%)
Aug 01, 2017 5.745 5.789 5.710 5.780 21,589,974 +0.13(+2.35%)
Jul 31, 2017 5.639 5.665 5.586 5.648 24,470,650 -0.01(-0.16%)
Jul 28, 2017 5.577 5.665 5.551 5.657 19,556,274 +0.03(+0.47%)
Jul 27, 2017 5.692 5.719 5.546 5.630 30,955,228 +0.18(+3.24%)
Jul 26, 2017 5.462 5.484 5.436 5.453 13,958,668 +0.01(+0.16%)
Jul 25, 2017 5.436 5.471 5.418 5.445 13,939,151 -0.06(-1.12%)
Jul 24, 2017 5.498 5.515 5.471 5.506 8,834,490 +0.03(+0.48%)
Jul 21, 2017 5.489 5.506 5.436 5.480 10,298,669 -0.05(-0.96%)
Jul 20, 2017 5.524 5.551 5.489 5.533 11,207,229 +0.04(+0.64%)
Jul 19, 2017 5.498 5.528 5.471 5.498 9,372,120 +0.07(+1.30%)
Jul 18, 2017 5.427 5.462 5.409 5.427 14,026,536 -0.15(-2.69%)
Jul 17, 2017 5.568 5.599 5.559 5.577 8,121,686 -0.02(-0.32%)
Jul 14, 2017 5.595 5.533 5.595 8,740,892 +0.00(+0.00%)
Jul 13, 2017 5.568 5.595 5.542 5.595 11,734,101 -0.01(-0.16%)
Jul 12, 2017 5.551 5.639 5.551 5.604 13,080,841 +0.09(+1.60%)
Jul 11, 2017 5.480 5.524 5.445 5.515 13,331,989 -0.02(-0.32%)
Jul 10, 2017 5.471 5.551 5.471 5.533 11,788,046 +0.01(+0.16%)
Jul 07, 2017 5.453 5.533 5.445 5.524 13,471,391 +0.10(+1.79%)
Jul 06, 2017 5.409 5.462 5.400 5.427 16,036,713 -0.07(-1.29%)
Jul 05, 2017 5.506 5.515 5.462 5.498 16,297,551 +0.06(+1.14%)
Jul 03, 2017 5.462 5.489 5.436 5.436 7,487,804 -0.01(-0.16%)
Jun 30, 2017 5.453 5.462 5.386 5.445 15,128,067 -0.01(-0.16%)
Jun 29, 2017 5.551 5.559 5.391 5.453 24,473,218 -0.17(-2.99%)
Jun 28, 2017 5.586 5.621 5.551 5.621 18,937,324 +0.07(+1.27%)
Jun 27, 2017 5.559 5.586 5.533 5.551 12,885,029 -0.05(-0.95%)
Jun 26, 2017 5.683 5.710 5.604 5.604 16,044,068 -0.04(-0.78%)
Jun 23, 2017 5.604 5.665 5.595 5.648 11,468,490 +0.01(+0.16%)
Jun 22, 2017 5.648 5.670 5.621 5.639 12,813,974 -0.01(-0.16%)
Jun 21, 2017 5.604 5.648 5.595 5.648 14,799,668 +0.02(+0.31%)
Jun 20, 2017 5.710 5.719 5.630 5.630 15,881,861 -0.08(-1.39%)
Jun 19, 2017 5.674 5.719 5.674 5.710 13,311,501 +0.05(+0.94%)
Jun 16, 2017 5.604 5.665 5.586 5.657 12,564,065 +0.06(+1.11%)
Jun 15, 2017 5.551 5.621 5.542 5.595 16,207,060 -0.04(-0.78%)
Jun 14, 2017 5.727 5.727 5.595 5.639 19,882,108 -0.04(-0.62%)
Jun 13, 2017 5.692 5.710 5.639 5.674 13,839,421 +0.06(+1.10%)
Jun 12, 2017 5.612 5.643 5.542 5.612 22,651,482 -0.04(-0.78%)
Jun 09, 2017 5.745 5.763 5.559 5.657 24,247,012 -0.11(-1.84%)
Jun 08, 2017 5.772 5.780 5.719 5.763 14,796,631 -0.02(-0.31%)
Jun 07, 2017 5.816 5.816 5.736 5.780 19,299,582 +0.07(+1.24%)
Jun 06, 2017 5.683 5.763 5.674 5.710 17,330,764 -0.07(-1.22%)
Jun 05, 2017 5.710 5.780 5.701 5.780 15,541,599 -0.01(-0.15%)
Jun 02, 2017 5.816 5.829 5.772 5.789 16,380,246 +0.05(+0.92%)
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.