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

Nokia Corp ADR (NY: NOK )

3.715 -0.005 (-0.13%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 7, 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 (%)
Jul 31, 2017 5.639 5.665 5.586 5.648 24,470,650 -0.01(-0.16%)
Jul 28, 2017 5.577 5.665 5.551 5.657 19,556,274 +0.03(+0.47%)
Jul 27, 2017 5.692 5.719 5.546 5.630 30,955,228 +0.18(+3.24%)
Jul 26, 2017 5.462 5.484 5.436 5.453 13,958,668 +0.01(+0.16%)
Jul 25, 2017 5.436 5.471 5.418 5.445 13,939,151 -0.06(-1.12%)
Jul 24, 2017 5.498 5.515 5.471 5.506 8,834,490 +0.03(+0.48%)
Jul 21, 2017 5.489 5.506 5.436 5.480 10,298,669 -0.05(-0.96%)
Jul 20, 2017 5.524 5.551 5.489 5.533 11,207,229 +0.04(+0.64%)
Jul 19, 2017 5.498 5.528 5.471 5.498 9,372,120 +0.07(+1.30%)
Jul 18, 2017 5.427 5.462 5.409 5.427 14,026,536 -0.15(-2.69%)
Jul 17, 2017 5.568 5.599 5.559 5.577 8,121,686 -0.02(-0.32%)
Jul 14, 2017 5.595 5.533 5.595 8,740,892 +0.00(+0.00%)
Jul 13, 2017 5.568 5.595 5.542 5.595 11,734,101 -0.01(-0.16%)
Jul 12, 2017 5.551 5.639 5.551 5.604 13,080,841 +0.09(+1.60%)
Jul 11, 2017 5.480 5.524 5.445 5.515 13,331,989 -0.02(-0.32%)
Jul 10, 2017 5.471 5.551 5.471 5.533 11,788,046 +0.01(+0.16%)
Jul 07, 2017 5.453 5.533 5.445 5.524 13,471,391 +0.10(+1.79%)
Jul 06, 2017 5.409 5.462 5.400 5.427 16,036,713 -0.07(-1.29%)
Jul 05, 2017 5.506 5.515 5.462 5.498 16,297,551 +0.06(+1.14%)
Jul 03, 2017 5.462 5.489 5.436 5.436 7,487,804 -0.01(-0.16%)
Jun 30, 2017 5.453 5.462 5.386 5.445 15,128,067 -0.01(-0.16%)
Jun 29, 2017 5.551 5.559 5.391 5.453 24,473,218 -0.17(-2.99%)
Jun 28, 2017 5.586 5.621 5.551 5.621 18,937,324 +0.07(+1.27%)
Jun 27, 2017 5.559 5.586 5.533 5.551 12,885,029 -0.05(-0.95%)
Jun 26, 2017 5.683 5.710 5.604 5.604 16,044,068 -0.04(-0.78%)
Jun 23, 2017 5.604 5.665 5.595 5.648 11,468,490 +0.01(+0.16%)
Jun 22, 2017 5.648 5.670 5.621 5.639 12,813,974 -0.01(-0.16%)
Jun 21, 2017 5.604 5.648 5.595 5.648 14,799,668 +0.02(+0.31%)
Jun 20, 2017 5.710 5.719 5.630 5.630 15,881,861 -0.08(-1.39%)
Jun 19, 2017 5.674 5.719 5.674 5.710 13,311,501 +0.05(+0.94%)
Jun 16, 2017 5.604 5.665 5.586 5.657 12,564,065 +0.06(+1.11%)
Jun 15, 2017 5.551 5.621 5.542 5.595 16,207,060 -0.04(-0.78%)
Jun 14, 2017 5.727 5.727 5.595 5.639 19,882,108 -0.04(-0.62%)
Jun 13, 2017 5.692 5.710 5.639 5.674 13,839,421 +0.06(+1.10%)
Jun 12, 2017 5.612 5.643 5.542 5.612 22,651,482 -0.04(-0.78%)
Jun 09, 2017 5.745 5.763 5.559 5.657 24,247,012 -0.11(-1.84%)
Jun 08, 2017 5.772 5.780 5.719 5.763 14,796,631 -0.02(-0.31%)
Jun 07, 2017 5.816 5.816 5.736 5.780 19,299,582 +0.07(+1.24%)
Jun 06, 2017 5.683 5.763 5.674 5.710 17,330,764 -0.07(-1.22%)
Jun 05, 2017 5.710 5.780 5.701 5.780 15,541,599 -0.01(-0.15%)
Jun 02, 2017 5.816 5.829 5.772 5.789 16,380,246 +0.05(+0.92%)
Jun 01, 2017 5.692 5.780 5.674 5.736 23,576,700 +0.15(+2.69%)
May 31, 2017 5.657 5.674 5.551 5.586 22,481,024 -0.02(-0.32%)
May 30, 2017 5.639 5.612 5.555 5.604 18,220,638 -0.04(-0.63%)
May 26, 2017 5.648 5.673 5.630 5.639 12,744,307 -0.02(-0.31%)
May 25, 2017 5.630 5.683 5.621 5.657 20,296,340 +0.01(+0.16%)
May 24, 2017 5.683 5.706 5.608 5.648 35,076,304 +0.04(+0.63%)
May 23, 2017 5.698 5.707 5.561 5.613 47,126,220 +0.28(+5.31%)
May 22, 2017 5.329 5.355 5.286 5.329 25,329,576 +0.03(+0.49%)
May 19, 2017 5.304 5.347 5.295 5.304 17,723,260 +0.06(+1.15%)
May 18, 2017 5.226 5.295 5.201 5.244 26,330,326 +0.00(+0.00%)
May 17, 2017 5.338 5.347 5.235 5.244 20,753,330 -0.15(-2.71%)
May 16, 2017 5.389 5.415 5.364 5.389 13,727,647 +0.06(+1.13%)
May 15, 2017 5.347 5.372 5.329 5.329 13,876,621 +0.03(+0.65%)
May 12, 2017 5.295 5.312 5.278 5.295 10,397,856 +0.04(+0.82%)
May 11, 2017 5.269 5.286 5.192 5.252 19,056,172 -0.02(-0.33%)
May 10, 2017 5.226 5.278 5.209 5.269 25,883,224 -0.03(-0.65%)
May 09, 2017 5.269 5.312 5.261 5.304 19,921,530 +0.04(+0.82%)
May 08, 2017 5.218 5.278 5.209 5.261 22,991,732 -0.04(-0.81%)
May 05, 2017 5.244 5.312 5.226 5.304 35,559,004 +0.13(+2.49%)
May 04, 2017 5.123 5.175 5.123 5.175 22,929,300 +0.13(+2.55%)
May 03, 2017 5.029 5.149 5.012 5.046 15,948,498 +0.03(+0.68%)
May 02, 2017 5.012 5.038 4.995 5.012 30,430,966 +0.06(+1.21%)
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.