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 +0.010 (+0.27%)
Official Closing Price Updated: 6:30 PM EDT, Apr 26, 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, 2017 3.905 3.914 3.862 3.880 11,050,002 -0.02(-0.44%)
Jan 30, 2017 3.983 3.931 3.880 3.897 19,885,644 -0.09(-2.16%)
Jan 27, 2017 3.974 4.008 3.957 3.983 13,924,600 -0.07(-1.69%)
Jan 26, 2017 4.077 4.094 4.017 4.051 16,916,900 +0.09(+2.16%)
Jan 25, 2017 3.940 3.974 3.931 3.965 20,977,722 -0.04(-1.07%)
Jan 24, 2017 3.965 4.021 3.948 4.008 25,408,812 -0.01(-0.21%)
Jan 23, 2017 4.017 4.017 3.965 4.017 10,206,713 -0.07(-1.68%)
Jan 20, 2017 4.077 4.094 4.043 4.086 7,405,391 +0.02(+0.42%)
Jan 19, 2017 4.034 4.068 4.034 4.068 8,913,086 +0.04(+1.07%)
Jan 18, 2017 4.025 4.068 4.017 4.025 7,739,286 -0.04(-1.05%)
Jan 17, 2017 4.077 4.094 4.034 4.068 10,767,019 -0.01(-0.21%)
Jan 13, 2017 4.077 4.077 4.077 0 +0.04(+1.06%)
Jan 12, 2017 4.034 4.043 4.000 4.034 17,902,416 -0.07(-1.67%)
Jan 11, 2017 4.103 4.103 4.068 4.103 10,460,235 -0.05(-1.24%)
Jan 10, 2017 4.163 4.171 4.128 4.154 8,999,912 +0.01(+0.21%)
Jan 09, 2017 4.171 4.189 4.103 4.146 16,957,988 -0.08(-1.83%)
Jan 06, 2017 4.231 4.283 4.206 4.223 21,063,340 +0.02(+0.41%)
Jan 05, 2017 4.163 4.223 4.146 4.206 11,509,215 +0.05(+1.24%)
Jan 04, 2017 4.120 4.163 4.111 4.154 11,938,368 +0.06(+1.47%)
Jan 03, 2017 4.086 4.111 4.077 4.094 9,184,385 -0.03(-0.83%)
Dec 30, 2016 4.128 4.128 4.128 0 -0.02(-0.41%)
Dec 29, 2016 4.154 4.176 4.120 4.146 10,346,210 +0.03(+0.63%)
Dec 28, 2016 4.171 4.171 4.103 4.120 9,178,892 -0.09(-2.24%)
Dec 27, 2016 4.223 4.231 4.206 4.214 7,526,919 +0.03(+0.61%)
Dec 23, 2016 4.189 4.189 4.189 0 +0.14(+3.39%)
Dec 22, 2016 4.077 4.086 4.038 4.051 11,180,561 -0.03(-0.84%)
Dec 21, 2016 4.257 4.283 4.008 4.086 34,733,572 -0.12(-2.86%)
Dec 20, 2016 4.189 4.223 4.176 4.206 18,956,544 +0.01(+0.20%)
Dec 19, 2016 4.231 4.240 4.180 4.197 15,950,255 +0.01(+0.20%)
Dec 16, 2016 4.171 4.231 4.154 4.189 15,428,476 +0.14(+3.39%)
Dec 15, 2016 4.043 4.094 4.017 4.051 15,342,067 +0.02(+0.43%)
Dec 14, 2016 4.068 4.120 4.034 4.034 17,576,230 -0.03(-0.84%)
Dec 13, 2016 4.034 4.111 4.034 4.068 14,154,492 +0.09(+2.38%)
Dec 12, 2016 3.957 4.008 3.948 3.974 18,435,276 +0.01(+0.22%)
Dec 09, 2016 3.948 3.991 3.931 3.965 14,004,775 +0.03(+0.87%)
Dec 08, 2016 3.974 3.991 3.914 3.931 25,969,520 -0.10(-2.55%)
Dec 07, 2016 3.965 4.060 3.957 4.034 20,628,900 +0.11(+2.84%)
Dec 06, 2016 3.897 3.948 3.871 3.922 21,257,412 +0.05(+1.33%)
Dec 05, 2016 3.716 3.871 3.708 3.871 21,456,096 +0.24(+6.62%)
Dec 02, 2016 3.631 3.656 3.605 3.631 8,031,781 -0.02(-0.47%)
Dec 01, 2016 3.691 3.699 3.652 3.648 8,210,752 -0.04(-1.16%)
Nov 30, 2016 3.708 3.716 3.682 3.691 11,886,155 +0.01(+0.23%)
Nov 29, 2016 3.665 3.699 3.656 3.682 7,338,702 +0.03(+0.70%)
Nov 28, 2016 3.674 3.682 3.639 3.656 9,461,388 -0.06(-1.62%)
Nov 25, 2016 3.725 3.742 3.699 3.716 9,425,597 +0.12(+3.34%)
Nov 23, 2016 3.596 3.596 3.596 0 +0.00(+0.00%)
Nov 22, 2016 3.579 3.605 3.571 3.596 8,967,700 +0.02(+0.48%)
Nov 21, 2016 3.571 3.588 3.553 3.579 7,048,192 +0.01(+0.24%)
Nov 18, 2016 3.605 3.613 3.562 3.571 7,726,503 +0.01(+0.24%)
Nov 17, 2016 3.596 3.622 3.553 3.562 12,356,090 +0.03(+0.73%)
Nov 16, 2016 3.519 3.571 3.519 3.536 16,118,394 -0.02(-0.48%)
Nov 15, 2016 3.493 3.553 3.468 3.553 39,379,364 -0.15(-3.94%)
Nov 14, 2016 3.708 3.716 3.674 3.699 14,705,731 -0.09(-2.49%)
Nov 11, 2016 3.802 3.819 3.742 3.794 13,751,068 -0.06(-1.56%)
Nov 10, 2016 3.845 3.888 3.819 3.854 13,221,774 +0.03(+0.90%)
Nov 09, 2016 3.742 3.828 3.734 3.819 13,008,727 +0.01(+0.23%)
Nov 08, 2016 3.794 3.819 3.751 3.811 12,215,246 +0.00(+0.00%)
Nov 07, 2016 3.845 3.854 3.768 3.811 22,849,756 +0.11(+3.02%)
Nov 04, 2016 3.708 3.725 3.691 3.699 14,470,291 -0.07(-1.82%)
Nov 03, 2016 3.802 3.815 3.759 3.768 19,696,934 -0.04(-1.13%)
Nov 02, 2016 3.802 3.845 3.785 3.811 13,645,373 +0.00(+0.00%)
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.