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

Nokia Corp ADR (NY: NOK )

4.280 +0.030 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 4.178 4.186 4.100 4.152 30,419,496 -0.13(-3.02%)
Jan 30, 2018 4.264 4.281 4.247 4.281 13,386,807 +0.00(+0.00%)
Jan 29, 2018 4.230 4.290 4.221 4.281 40,956,008 +0.13(+3.12%)
Jan 26, 2018 4.161 4.178 4.117 4.152 24,737,018 +0.01(+0.21%)
Jan 25, 2018 4.221 4.221 4.109 4.143 27,240,856 -0.09(-2.24%)
Jan 24, 2018 4.230 4.256 4.212 4.238 15,017,498 -0.01(-0.20%)
Jan 23, 2018 4.230 4.256 4.230 4.247 7,939,898 +0.02(+0.41%)
Jan 22, 2018 4.221 4.247 4.186 4.230 18,616,132 +0.05(+1.24%)
Jan 19, 2018 4.230 4.238 4.169 4.178 14,556,016 +0.00(+0.00%)
Jan 18, 2018 4.204 4.238 4.161 4.178 18,974,930 -0.09(-2.22%)
Jan 17, 2018 4.290 4.316 4.264 4.273 12,510,893 -0.01(-0.20%)
Jan 16, 2018 4.290 4.299 4.251 4.281 14,365,154 +0.08(+1.85%)
Jan 12, 2018 4.204 4.204 4.204 0 +0.04(+1.04%)
Jan 11, 2018 4.161 4.169 4.143 4.161 11,439,380 -0.03(-0.62%)
Jan 10, 2018 4.195 4.186 18,879,214 -0.04(-1.02%)
Jan 09, 2018 4.221 4.238 4.204 4.230 9,346,665 +0.02(+0.41%)
Jan 08, 2018 4.204 4.221 4.195 4.212 11,975,749 -0.03(-0.81%)
Jan 05, 2018 4.204 4.247 4.178 4.247 16,696,129 +0.03(+0.61%)
Jan 04, 2018 4.212 4.238 4.195 4.221 11,457,328 +0.05(+1.24%)
Jan 03, 2018 4.135 4.169 4.126 4.169 10,434,719 +0.06(+1.47%)
Jan 02, 2018 4.074 4.126 4.044 4.109 13,013,575 +0.09(+2.15%)
Dec 29, 2017 4.022 4.022 4.022 0 -0.04(-1.06%)
Dec 28, 2017 4.057 4.083 4.048 4.066 11,049,833 -0.02(-0.42%)
Dec 27, 2017 4.074 4.109 4.057 4.083 12,751,127 -0.04(-1.05%)
Dec 26, 2017 4.117 4.143 4.092 4.126 8,857,204 +0.00(+0.00%)
Dec 22, 2017 4.161 4.169 4.100 4.126 8,679,789 -0.01(-0.21%)
Dec 21, 2017 4.057 4.169 4.048 4.135 26,809,960 +0.15(+3.68%)
Dec 20, 2017 4.005 4.005 3.971 3.988 13,543,437 -0.04(-1.07%)
Dec 19, 2017 4.074 4.083 4.031 4.031 7,289,099 -0.02(-0.43%)
Dec 18, 2017 4.040 4.066 4.031 4.048 9,625,827 +0.07(+1.74%)
Dec 15, 2017 4.005 4.013 3.949 3.979 22,022,434 +0.00(+0.00%)
Dec 14, 2017 4.014 4.031 3.979 3.979 9,159,730 -0.06(-1.50%)
Dec 13, 2017 3.997 4.074 3.989 4.040 21,888,122 +0.11(+2.86%)
Dec 12, 2017 3.936 3.945 3.893 3.928 19,984,348 -0.03(-0.65%)
Dec 11, 2017 3.971 3.988 3.945 3.953 22,806,510 -0.05(-1.29%)
Dec 08, 2017 3.997 4.014 3.979 4.005 11,028,673 +0.01(+0.22%)
Dec 07, 2017 4.048 4.074 3.988 3.997 18,431,178 -0.08(-1.91%)
Dec 06, 2017 4.108 4.040 4.074 12,629,453 +0.02(+0.43%)
Dec 05, 2017 4.113 4.126 4.057 4.057 17,091,554 -0.03(-0.84%)
Dec 04, 2017 4.135 4.135 4.126 4.092 21,296,886 -0.18(-4.24%)
Dec 01, 2017 4.273 4.290 4.243 4.273 13,623,936 -0.05(-1.20%)
Nov 30, 2017 4.299 4.359 4.290 4.325 19,250,374 -0.01(-0.20%)
Nov 29, 2017 4.342 4.350 4.281 4.333 24,615,594 -0.03(-0.59%)
Nov 28, 2017 4.325 4.376 4.316 4.359 14,866,039 +0.03(+0.80%)
Nov 27, 2017 4.325 4.359 4.316 4.325 10,722,746 -0.06(-1.38%)
Nov 24, 2017 4.402 4.409 4.368 4.385 4,569,904 +0.03(+0.59%)
Nov 22, 2017 4.350 4.368 4.338 4.359 8,568,728 +0.00(+0.00%)
Nov 21, 2017 4.325 4.376 4.320 4.359 17,812,486 +0.03(+0.80%)
Nov 20, 2017 4.325 4.359 4.307 4.325 20,422,312 +0.06(+1.42%)
Nov 17, 2017 4.273 4.290 4.238 4.264 9,404,270 +0.02(+0.41%)
Nov 16, 2017 4.230 4.273 4.212 4.247 17,087,818 +0.07(+1.65%)
Nov 15, 2017 4.186 4.221 4.161 4.178 17,703,016 +0.01(+0.21%)
Nov 14, 2017 4.169 4.178 4.135 4.169 9,989,815 -0.03(-0.62%)
Nov 13, 2017 4.186 4.221 4.178 4.195 12,214,262 -0.04(-1.02%)
Nov 10, 2017 4.238 4.273 4.212 4.238 22,949,824 -0.04(-1.01%)
Nov 09, 2017 4.256 4.290 4.247 4.281 21,446,600 -0.08(-1.78%)
Nov 08, 2017 4.325 4.359 4.316 4.359 18,784,876 +0.00(+0.00%)
Nov 07, 2017 4.273 4.385 4.268 4.359 32,351,132 -0.03(-0.79%)
Nov 06, 2017 4.342 4.437 4.342 4.394 24,855,276 +0.10(+2.41%)
Nov 03, 2017 4.299 4.299 4.238 4.290 11,640,773 -0.05(-1.19%)
Nov 02, 2017 4.307 4.342 4.290 4.342 14,961,019 +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.