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

Nokia Corp ADR (NY: NOK )

3.650 -0.030 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jan 31, 2014 5.158 5.225 5.128 5.166 18,946,722 -0.08(-1.56%)
Jan 30, 2014 5.255 5.293 5.203 5.248 33,744,336 -0.01(-0.14%)
Jan 29, 2014 5.225 5.337 5.210 5.255 38,673,012 +0.03(+0.57%)
Jan 28, 2014 5.210 5.240 5.181 5.225 23,795,784 +0.05(+1.01%)
Jan 27, 2014 5.203 5.263 5.084 5.173 36,975,008 +0.05(+1.02%)
Jan 24, 2014 5.270 5.293 5.106 5.121 44,335,060 -0.13(-2.42%)
Jan 23, 2014 5.405 5.412 5.136 5.248 119,915,080 -0.50(-8.70%)
Jan 22, 2014 5.867 5.882 5.696 5.748 34,214,032 -0.07(-1.28%)
Jan 21, 2014 5.867 5.875 5.770 5.823 15,141,122 +0.01(+0.13%)
Jan 17, 2014 5.875 5.815 5.815 5.815 25,941,554 -0.11(-1.89%)
Jan 16, 2014 5.942 5.979 5.875 5.927 18,343,568 -0.04(-0.63%)
Jan 15, 2014 5.927 5.987 5.935 5.964 11,781,374 +0.04(+0.63%)
Jan 14, 2014 5.920 5.949 5.852 5.927 27,830,914 -0.03(-0.50%)
Jan 13, 2014 6.039 6.084 5.927 5.957 28,243,124 -0.15(-2.44%)
Jan 10, 2014 6.099 6.121 6.047 6.106 23,515,876 +0.10(+1.61%)
Jan 09, 2014 6.076 6.103 5.979 6.009 32,205,890 -0.04(-0.74%)
Jan 08, 2014 5.964 6.054 5.949 6.054 24,316,878 +0.05(+0.87%)
Jan 07, 2014 5.949 6.024 5.920 6.002 36,246,368 +0.01(+0.25%)
Jan 06, 2014 6.002 6.017 5.957 5.987 18,491,076 -0.01(-0.12%)
Jan 03, 2014 5.994 6.017 5.935 5.994 24,110,228 +0.07(+1.13%)
Jan 02, 2014 5.994 6.002 5.920 5.927 30,170,030 -0.13(-2.10%)
Dec 31, 2013 5.987 6.054 6.054 6.054 18,441,210 +0.09(+1.50%)
Dec 30, 2013 5.964 5.998 5.935 5.964 17,321,778 -0.05(-0.87%)
Dec 27, 2013 5.957 6.032 5.949 6.017 20,815,150 +0.13(+2.15%)
Dec 26, 2013 5.845 5.920 5.838 5.890 14,536,284 +0.04(+0.77%)
Dec 24, 2013 5.808 5.845 5.770 5.845 7,888,649 +0.03(+0.51%)
Dec 23, 2013 5.815 5.867 5.793 5.815 17,149,986 -0.01(-0.26%)
Dec 20, 2013 5.778 5.882 5.770 5.830 36,531,276 +0.06(+1.03%)
Dec 19, 2013 5.666 5.785 5.658 5.770 26,767,290 +0.01(+0.26%)
Dec 18, 2013 5.673 5.755 5.584 5.755 57,733,324 +0.26(+4.76%)
Dec 17, 2013 5.502 5.561 5.457 5.494 44,515,496 -0.07(-1.34%)
Dec 16, 2013 5.606 5.658 5.539 5.569 28,613,290 -0.06(-1.06%)
Dec 13, 2013 5.696 5.711 5.614 5.628 31,340,388 -0.13(-2.20%)
Dec 12, 2013 5.808 5.860 5.697 5.755 26,630,382 -0.01(-0.26%)
Dec 11, 2013 5.935 5.949 5.755 5.770 42,995,356 -0.14(-2.40%)
Dec 10, 2013 5.882 5.934 5.852 5.912 23,928,634 -0.06(-1.00%)
Dec 09, 2013 6.032 6.061 5.942 5.972 42,872,404 +0.09(+1.52%)
Dec 06, 2013 5.845 5.949 5.845 5.882 35,979,284 +0.11(+1.94%)
Dec 05, 2013 5.897 5.912 5.770 5.770 23,344,072 -0.13(-2.15%)
Dec 04, 2013 5.752 5.912 5.740 5.897 26,588,140 +0.07(+1.15%)
Dec 03, 2013 5.778 5.838 5.740 5.830 31,761,004 -0.12(-2.01%)
Dec 02, 2013 5.972 5.994 5.927 5.949 18,368,036 -0.07(-1.12%)
Nov 29, 2013 6.047 6.069 6.002 6.017 13,057,229 +0.04(+0.62%)
Nov 27, 2013 5.994 6.032 5.942 5.979 19,765,008 +0.06(+1.01%)
Nov 26, 2013 6.032 6.047 5.912 5.920 33,842,120 -0.13(-2.10%)
Nov 25, 2013 6.002 6.054 5.972 6.047 37,657,444 +0.01(+0.12%)
Nov 22, 2013 5.979 6.106 5.942 6.039 50,065,672 +0.10(+1.76%)
Nov 21, 2013 5.961 5.961 5.897 5.935 35,376,452 +0.01(+0.13%)
Nov 20, 2013 5.972 5.987 5.792 5.927 36,673,312 +0.10(+1.79%)
Nov 19, 2013 5.957 5.994 5.785 5.823 32,711,796 -0.19(-3.23%)
Nov 18, 2013 6.039 6.069 5.979 6.017 42,419,464 +0.04(+0.75%)
Nov 15, 2013 5.957 5.979 5.890 5.972 36,055,508 +0.08(+1.39%)
Nov 14, 2013 5.949 5.957 5.867 5.890 27,590,818 -0.04(-0.63%)
Nov 13, 2013 5.752 5.927 5.740 5.927 34,804,188 +0.17(+2.98%)
Nov 12, 2013 5.673 5.763 5.673 5.755 27,687,522 -0.02(-0.39%)
Nov 11, 2013 5.763 5.800 5.740 5.778 18,644,382 +0.07(+1.18%)
Nov 08, 2013 5.546 5.763 5.539 5.711 35,397,520 +0.08(+1.46%)
Nov 07, 2013 5.867 5.867 5.614 5.628 55,203,688 -0.27(-4.56%)
Nov 06, 2013 5.890 5.964 5.875 5.897 35,369,868 +0.15(+2.60%)
Nov 05, 2013 5.759 5.808 5.718 5.748 29,403,442 -0.04(-0.65%)
Nov 04, 2013 5.793 5.838 5.748 5.785 30,863,848 +0.10(+1.71%)
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.