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 6, 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 (%)
Oct 31, 2017 4.322 4.331 4.287 4.322 17,206,390 +0.06(+1.45%)
Oct 30, 2017 4.269 4.304 4.242 4.260 23,095,578 -0.08(-1.83%)
Oct 27, 2017 4.410 4.419 4.260 4.340 49,567,680 +0.13(+3.15%)
Oct 26, 2017 4.349 4.419 4.198 4.207 85,259,456 -1.14(-21.32%)
Oct 25, 2017 5.303 5.347 5.259 5.347 16,382,419 +0.05(+1.00%)
Oct 24, 2017 5.312 5.321 5.277 5.294 6,561,116 -0.04(-0.66%)
Oct 23, 2017 5.356 5.369 5.321 5.330 9,040,897 -0.04(-0.82%)
Oct 20, 2017 5.321 5.400 5.303 5.374 20,774,312 +0.23(+4.47%)
Oct 19, 2017 5.126 5.188 5.117 5.144 7,341,598 -0.04(-0.68%)
Oct 18, 2017 5.197 5.206 5.162 5.179 5,211,058 +0.03(+0.51%)
Oct 17, 2017 5.171 5.179 5.145 5.153 7,208,127 -0.04(-0.68%)
Oct 16, 2017 5.224 5.241 5.171 5.188 8,125,673 -0.05(-1.01%)
Oct 13, 2017 5.232 5.250 5.215 5.241 12,051,507 +0.09(+1.72%)
Oct 12, 2017 5.144 5.179 5.117 5.153 9,931,795 -0.04(-0.85%)
Oct 11, 2017 5.206 5.206 5.171 5.197 8,714,522 -0.04(-0.68%)
Oct 10, 2017 5.268 5.277 5.188 5.232 15,105,432 +0.00(+0.00%)
Oct 09, 2017 5.241 5.259 5.224 5.232 6,275,246 +0.01(+0.17%)
Oct 06, 2017 5.206 5.232 5.188 5.224 8,091,106 -0.02(-0.34%)
Oct 05, 2017 5.224 5.259 5.215 5.241 7,252,571 +0.01(+0.17%)
Oct 04, 2017 5.241 5.250 5.215 5.232 8,338,276 -0.04(-0.84%)
Oct 03, 2017 5.303 5.303 5.268 5.277 7,642,069 -0.01(-0.17%)
Oct 02, 2017 5.259 5.312 5.245 5.285 12,420,096 +0.00(+0.00%)
Sep 29, 2017 5.224 5.303 5.207 5.285 10,855,548 +0.07(+1.36%)
Sep 28, 2017 5.224 5.232 5.188 5.215 9,043,386 +0.02(+0.34%)
Sep 27, 2017 5.153 5.197 14,261,278 -0.04(-0.68%)
Sep 26, 2017 5.232 5.277 5.215 5.232 13,814,488 -0.01(-0.17%)
Sep 25, 2017 5.294 5.312 5.241 5.241 11,769,345 -0.06(-1.17%)
Sep 22, 2017 5.285 5.347 5.277 5.303 16,013,815 -0.04(-0.83%)
Sep 21, 2017 5.391 5.409 5.338 5.347 18,655,564 -0.11(-2.10%)
Sep 20, 2017 5.515 5.515 5.391 5.462 15,408,071 -0.04(-0.64%)
Sep 19, 2017 5.524 5.533 5.480 5.498 14,836,227 +0.01(+0.16%)
Sep 18, 2017 5.498 5.533 5.462 5.489 16,616,722 +0.04(+0.81%)
Sep 15, 2017 5.471 5.498 5.436 5.445 21,318,786 +0.13(+2.50%)
Sep 14, 2017 5.294 5.312 5.277 5.312 8,964,539 -0.01(-0.17%)
Sep 13, 2017 5.330 5.338 5.303 5.321 8,357,455 -0.06(-1.15%)
Sep 12, 2017 5.400 5.408 5.356 5.383 16,797,406 +0.01(+0.16%)
Sep 11, 2017 5.391 5.418 5.347 5.374 13,151,307 +0.08(+1.50%)
Sep 08, 2017 5.356 5.365 5.285 5.294 19,725,314 -0.18(-3.23%)
Sep 07, 2017 5.524 5.533 5.453 5.471 14,097,822 +0.03(+0.49%)
Sep 06, 2017 5.436 5.453 5.400 5.445 11,289,410 +0.05(+0.98%)
Sep 05, 2017 5.462 5.471 5.365 5.391 17,697,484 -0.11(-1.93%)
Sep 01, 2017 5.533 5.555 5.484 5.498 6,839,857 +0.04(+0.65%)
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%)
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.