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

Nokia Corp ADR (NY: NOK )

3.450 +0.120 (+3.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 5.521 5.530 5.453 5.512 14,942,804 -0.01(-0.16%)
Jun 29, 2017 5.619 5.628 5.458 5.521 24,173,510 -0.17(-2.99%)
Jun 28, 2017 5.655 5.691 5.619 5.691 18,705,412 +0.07(+1.27%)
Jun 27, 2017 5.628 5.655 5.602 5.619 12,727,234 -0.05(-0.95%)
Jun 26, 2017 5.754 5.780 5.673 5.673 15,847,587 -0.04(-0.78%)
Jun 23, 2017 5.673 5.736 5.664 5.718 11,328,043 +0.01(+0.16%)
Jun 22, 2017 5.718 5.740 5.691 5.709 12,657,050 -0.01(-0.16%)
Jun 21, 2017 5.673 5.718 5.664 5.718 14,618,426 +0.02(+0.31%)
Jun 20, 2017 5.780 5.789 5.700 5.700 15,687,366 -0.08(-1.39%)
Jun 19, 2017 5.745 5.789 5.745 5.780 13,148,484 +0.05(+0.94%)
Jun 16, 2017 5.673 5.735 5.655 5.727 12,410,202 +0.06(+1.11%)
Jun 15, 2017 5.619 5.691 5.610 5.664 16,008,583 -0.04(-0.78%)
Jun 14, 2017 5.798 5.798 5.664 5.709 19,638,624 -0.04(-0.62%)
Jun 13, 2017 5.763 5.780 5.709 5.745 13,669,939 +0.06(+1.10%)
Jun 12, 2017 5.682 5.713 5.610 5.682 22,374,084 -0.04(-0.78%)
Jun 09, 2017 5.816 5.834 5.628 5.727 23,950,076 -0.11(-1.84%)
Jun 08, 2017 5.843 5.852 5.789 5.834 14,615,427 -0.02(-0.31%)
Jun 07, 2017 5.888 5.888 5.807 5.852 19,063,232 +0.07(+1.24%)
Jun 06, 2017 5.754 5.834 5.745 5.780 17,118,526 -0.07(-1.22%)
Jun 05, 2017 5.780 5.852 5.772 5.852 15,351,272 -0.01(-0.15%)
Jun 02, 2017 5.888 5.901 5.843 5.861 16,179,648 +0.05(+0.92%)
Jun 01, 2017 5.763 5.852 5.745 5.807 23,287,972 +0.15(+2.69%)
May 31, 2017 5.727 5.745 5.619 5.655 22,205,714 -0.02(-0.32%)
May 30, 2017 5.709 5.682 5.624 5.673 17,997,502 -0.04(-0.63%)
May 26, 2017 5.718 5.744 5.700 5.709 12,588,236 -0.02(-0.31%)
May 25, 2017 5.700 5.754 5.691 5.727 20,047,784 +0.01(+0.16%)
May 24, 2017 5.754 5.777 5.678 5.718 34,646,748 +0.04(+0.63%)
May 23, 2017 5.769 5.778 5.630 5.682 46,549,100 +0.29(+5.31%)
May 22, 2017 5.395 5.422 5.352 5.395 25,019,382 +0.03(+0.49%)
May 19, 2017 5.369 5.413 5.361 5.369 17,506,216 +0.06(+1.15%)
May 18, 2017 5.291 5.361 5.265 5.309 26,007,878 +0.00(+0.00%)
May 17, 2017 5.404 5.413 5.300 5.309 20,499,178 -0.15(-2.71%)
May 16, 2017 5.456 5.482 5.430 5.456 13,559,534 +0.06(+1.13%)
May 15, 2017 5.413 5.439 5.395 5.395 13,706,683 +0.03(+0.65%)
May 12, 2017 5.361 5.378 5.343 5.361 10,270,521 +0.04(+0.82%)
May 11, 2017 5.335 5.352 5.256 5.317 18,822,806 -0.02(-0.33%)
May 10, 2017 5.291 5.343 5.274 5.335 25,566,250 -0.03(-0.65%)
May 09, 2017 5.335 5.378 5.326 5.369 19,677,564 +0.04(+0.82%)
May 08, 2017 5.282 5.343 5.274 5.326 22,710,168 -0.04(-0.81%)
May 05, 2017 5.309 5.378 5.291 5.369 35,123,540 +0.13(+2.49%)
May 04, 2017 5.187 5.239 5.187 5.239 22,648,502 +0.13(+2.55%)
May 03, 2017 5.091 5.213 5.074 5.109 15,753,188 +0.03(+0.68%)
May 02, 2017 5.074 5.100 5.057 5.074 30,058,300 +0.06(+1.21%)
May 01, 2017 4.987 5.013 4.970 5.013 13,661,527 +0.03(+0.70%)
Apr 28, 2017 5.004 5.022 4.926 4.978 35,451,624 +0.01(+0.17%)
Apr 27, 2017 4.952 5.022 4.857 4.970 71,772,424 +0.30(+6.52%)
Apr 26, 2017 4.692 4.726 4.657 4.666 26,758,048 -0.05(-1.10%)
Apr 25, 2017 4.726 4.739 4.692 4.718 27,173,870 +0.04(+0.93%)
Apr 24, 2017 4.709 4.709 4.648 4.674 31,390,550 +0.14(+3.07%)
Apr 21, 2017 4.553 4.553 4.492 4.535 16,332,553 -0.04(-0.95%)
Apr 20, 2017 4.596 4.631 4.561 4.579 23,637,222 +0.09(+1.93%)
Apr 19, 2017 4.535 4.548 4.496 4.492 13,269,058 -0.05(-1.15%)
Apr 18, 2017 4.553 4.570 4.509 4.544 7,469,739 -0.03(-0.57%)
Apr 17, 2017 4.544 4.596 4.544 4.570 3,598,823 +0.03(+0.77%)
Apr 13, 2017 4.570 4.596 4.535 4.535 8,747,790 -0.05(-1.14%)
Apr 12, 2017 4.596 4.614 4.561 4.587 11,883,228 +0.01(+0.19%)
Apr 11, 2017 4.579 4.605 4.527 4.579 9,431,890 -0.03(-0.75%)
Apr 10, 2017 4.622 4.648 4.600 4.614 7,194,646 +0.03(+0.57%)
Apr 07, 2017 4.570 4.614 4.561 4.587 6,518,223 +0.04(+0.96%)
Apr 06, 2017 4.544 4.596 4.535 4.544 12,242,582 +0.04(+0.97%)
Apr 05, 2017 4.587 4.596 4.501 4.501 16,609,479 -0.16(-3.36%)
Apr 04, 2017 4.605 4.657 4.596 4.657 9,985,005 +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.