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 UNCHANGED
Streaming Delayed 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 (%)
Jan 31, 2018 4.331 4.340 4.250 4.304 29,344,652 -0.13(-3.02%)
Jan 30, 2018 4.420 4.438 4.402 4.438 12,913,797 +0.00(+0.00%)
Jan 29, 2018 4.385 4.447 4.376 4.438 39,508,868 +0.13(+3.12%)
Jan 26, 2018 4.313 4.331 4.268 4.304 23,862,960 +0.01(+0.21%)
Jan 25, 2018 4.376 4.376 4.259 4.295 26,278,326 -0.10(-2.24%)
Jan 24, 2018 4.385 4.411 4.367 4.394 14,486,870 -0.01(-0.20%)
Jan 23, 2018 4.385 4.411 4.385 4.402 7,659,350 +0.02(+0.41%)
Jan 22, 2018 4.376 4.402 4.340 4.385 17,958,348 +0.05(+1.24%)
Jan 19, 2018 4.385 4.394 4.322 4.331 14,041,694 +0.00(+0.00%)
Jan 18, 2018 4.358 4.394 4.313 4.331 18,304,470 -0.10(-2.22%)
Jan 17, 2018 4.447 4.474 4.420 4.429 12,068,833 -0.01(-0.20%)
Jan 16, 2018 4.447 4.456 4.407 4.438 13,857,575 +0.08(+1.85%)
Jan 12, 2018 4.358 4.358 4.358 0 +0.04(+1.04%)
Jan 11, 2018 4.313 4.322 4.295 4.313 11,035,181 -0.03(-0.62%)
Jan 10, 2018 4.349 4.340 18,212,136 -0.04(-1.02%)
Jan 09, 2018 4.376 4.394 4.358 4.385 9,016,410 +0.02(+0.41%)
Jan 08, 2018 4.358 4.376 4.349 4.367 11,552,598 -0.04(-0.81%)
Jan 05, 2018 4.358 4.402 4.331 4.402 16,106,187 +0.03(+0.61%)
Jan 04, 2018 4.367 4.394 4.349 4.376 11,052,495 +0.05(+1.24%)
Jan 03, 2018 4.286 4.322 4.277 4.322 10,066,018 +0.06(+1.47%)
Jan 02, 2018 4.223 4.277 4.192 4.259 12,553,753 +0.09(+2.15%)
Dec 29, 2017 4.170 4.170 4.170 0 -0.04(-1.06%)
Dec 28, 2017 4.206 4.232 4.197 4.215 10,659,398 -0.02(-0.42%)
Dec 27, 2017 4.223 4.259 4.206 4.232 12,300,578 -0.04(-1.05%)
Dec 26, 2017 4.268 4.295 4.241 4.277 8,544,243 +0.00(+0.00%)
Dec 22, 2017 4.313 4.322 4.250 4.277 8,373,097 -0.01(-0.21%)
Dec 21, 2017 4.206 4.322 4.197 4.286 25,862,656 +0.15(+3.68%)
Dec 20, 2017 4.152 4.152 4.116 4.134 13,064,893 -0.04(-1.07%)
Dec 19, 2017 4.223 4.232 4.179 4.179 7,031,546 -0.02(-0.43%)
Dec 18, 2017 4.188 4.215 4.179 4.197 9,285,708 +0.07(+1.74%)
Dec 15, 2017 4.152 4.160 4.094 4.125 21,244,294 +0.00(+0.00%)
Dec 14, 2017 4.161 4.179 4.125 4.125 8,836,080 -0.06(-1.50%)
Dec 13, 2017 4.143 4.223 4.135 4.188 21,114,726 +0.12(+2.86%)
Dec 12, 2017 4.080 4.089 4.036 4.071 19,278,222 -0.03(-0.66%)
Dec 11, 2017 4.116 4.134 4.089 4.098 22,000,664 -0.05(-1.29%)
Dec 08, 2017 4.143 4.161 4.125 4.152 10,638,986 +0.01(+0.22%)
Dec 07, 2017 4.197 4.223 4.134 4.143 17,779,930 -0.08(-1.91%)
Dec 06, 2017 4.259 4.188 4.223 12,183,204 +0.02(+0.43%)
Dec 05, 2017 4.264 4.277 4.206 4.206 16,487,642 -0.04(-0.84%)
Dec 04, 2017 4.286 4.286 4.277 4.241 20,544,382 -0.19(-4.24%)
Dec 01, 2017 4.429 4.447 4.398 4.429 13,142,547 -0.05(-1.20%)
Nov 30, 2017 4.456 4.519 4.447 4.483 18,570,180 -0.01(-0.20%)
Nov 29, 2017 4.501 4.510 4.438 4.492 23,745,826 -0.03(-0.59%)
Nov 28, 2017 4.483 4.537 4.474 4.519 14,340,762 +0.04(+0.80%)
Nov 27, 2017 4.483 4.519 4.474 4.483 10,343,868 -0.06(-1.38%)
Nov 24, 2017 4.564 4.570 4.528 4.546 4,408,431 +0.03(+0.59%)
Nov 22, 2017 4.510 4.528 4.496 4.519 8,265,960 +0.00(+0.00%)
Nov 21, 2017 4.483 4.537 4.479 4.519 17,183,100 +0.04(+0.80%)
Nov 20, 2017 4.483 4.519 4.465 4.483 19,700,710 +0.06(+1.42%)
Nov 17, 2017 4.429 4.447 4.394 4.420 9,071,979 +0.02(+0.41%)
Nov 16, 2017 4.385 4.429 4.367 4.402 16,484,037 +0.07(+1.65%)
Nov 15, 2017 4.340 4.376 4.313 4.331 17,077,498 +0.01(+0.21%)
Nov 14, 2017 4.322 4.331 4.286 4.322 9,636,834 -0.03(-0.62%)
Nov 13, 2017 4.340 4.376 4.331 4.349 11,782,683 -0.04(-1.02%)
Nov 10, 2017 4.394 4.429 4.367 4.394 22,138,914 -0.04(-1.01%)
Nov 09, 2017 4.411 4.447 4.402 4.438 20,688,806 -0.08(-1.78%)
Nov 08, 2017 4.483 4.519 4.474 4.519 18,121,130 +0.00(+0.00%)
Nov 07, 2017 4.429 4.546 4.425 4.519 31,208,036 -0.04(-0.79%)
Nov 06, 2017 4.501 4.599 4.501 4.555 23,977,040 +0.11(+2.41%)
Nov 03, 2017 4.456 4.456 4.394 4.447 11,229,458 -0.05(-1.19%)
Nov 02, 2017 4.465 4.501 4.447 4.501 14,432,386 +0.08(+1.82%)
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.