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 +0.030 (+0.81%)
Official Closing Price Updated: 4:10 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, 2014 6.611 6.619 6.555 6.571 41,106,852 +0.03(+0.49%)
Oct 30, 2014 6.563 6.587 6.539 6.539 28,876,032 +0.01(+0.12%)
Oct 29, 2014 6.627 6.635 6.515 6.531 29,712,052 -0.17(-2.49%)
Oct 28, 2014 6.666 6.714 6.643 6.698 41,397,628 +0.05(+0.72%)
Oct 27, 2014 6.587 6.627 6.627 6.650 21,641,500 +0.02(+0.36%)
Oct 24, 2014 6.706 6.706 6.563 6.627 18,812,068 -0.05(-0.71%)
Oct 23, 2014 6.635 6.754 6.587 6.674 95,383,056 +0.37(+5.93%)
Oct 22, 2014 6.523 6.539 6.277 6.301 54,041,968 -0.19(-2.94%)
Oct 21, 2014 6.341 6.507 6.333 6.492 15,504,113 +0.22(+3.55%)
Oct 20, 2014 6.221 6.285 6.205 6.269 11,843,139 -0.04(-0.63%)
Oct 17, 2014 6.285 6.349 6.269 6.309 13,118,499 +0.11(+1.79%)
Oct 16, 2014 6.039 6.261 6.023 6.198 26,176,118 +0.02(+0.39%)
Oct 15, 2014 6.134 6.269 6.047 6.174 37,944,968 -0.15(-2.39%)
Oct 14, 2014 6.364 6.404 6.253 6.325 31,914,618 +0.05(+0.76%)
Oct 13, 2014 6.428 6.436 6.277 6.277 19,495,604 +0.00(+0.00%)
Oct 10, 2014 6.428 6.436 6.269 6.277 21,733,598 -0.12(-1.86%)
Oct 09, 2014 6.571 6.603 6.388 6.396 20,903,936 -0.17(-2.66%)
Oct 08, 2014 6.444 6.587 6.396 6.571 21,067,992 +0.08(+1.22%)
Oct 07, 2014 6.619 6.643 6.484 6.492 19,593,820 -0.27(-4.00%)
Oct 06, 2014 6.801 6.817 6.714 6.762 24,022,194 +0.17(+2.65%)
Oct 03, 2014 6.499 6.611 6.476 6.587 11,265,761 +0.00(+0.00%)
Oct 02, 2014 6.611 6.651 6.436 6.587 23,652,412 +0.07(+1.10%)
Oct 01, 2014 6.619 6.619 6.492 6.515 19,794,470 -0.21(-3.07%)
Sep 30, 2014 6.746 6.770 6.690 6.722 10,687,230 -0.07(-1.05%)
Sep 29, 2014 6.754 6.809 6.730 6.793 10,284,190 -0.05(-0.70%)
Sep 26, 2014 6.809 6.841 6.762 6.841 13,463,774 +0.04(+0.58%)
Sep 25, 2014 6.857 6.881 6.762 6.801 16,747,148 -0.08(-1.15%)
Sep 24, 2014 6.786 6.889 6.762 6.881 13,241,091 +0.12(+1.76%)
Sep 23, 2014 6.762 6.817 6.722 6.762 15,451,999 -0.08(-1.16%)
Sep 22, 2014 6.881 6.897 6.793 6.841 26,891,620 -0.02(-0.35%)
Sep 19, 2014 6.921 6.936 6.809 6.865 42,126,088 +0.01(+0.12%)
Sep 18, 2014 6.825 6.897 6.793 6.857 21,740,076 +0.07(+1.05%)
Sep 17, 2014 6.809 6.841 6.754 6.786 26,454,620 -0.02(-0.35%)
Sep 16, 2014 6.746 6.825 6.698 6.809 15,320,596 +0.01(+0.12%)
Sep 15, 2014 6.778 6.857 6.770 6.801 52,278,616 +0.15(+2.27%)
Sep 12, 2014 6.714 6.722 6.635 6.650 13,533,120 -0.05(-0.71%)
Sep 11, 2014 6.658 6.698 6.635 6.698 10,568,148 +0.06(+0.84%)
Sep 10, 2014 6.619 6.650 6.571 6.643 14,567,733 +0.07(+1.09%)
Sep 09, 2014 6.654 6.658 6.547 6.571 22,192,438 -0.17(-2.59%)
Sep 08, 2014 6.706 6.770 6.682 6.746 32,408,288 +0.14(+2.04%)
Sep 05, 2014 6.635 6.650 6.571 6.611 15,550,212 +0.01(+0.12%)
Sep 04, 2014 6.674 6.728 6.587 6.603 22,395,560 -0.06(-0.95%)
Sep 03, 2014 6.738 6.746 6.643 6.666 22,994,608 +0.04(+0.60%)
Sep 02, 2014 6.595 6.646 6.650 6.627 15,098,445 -0.02(-0.36%)
Aug 29, 2014 6.643 6.650 6.650 6.650 21,564,548 +0.19(+2.95%)
Aug 28, 2014 6.349 6.484 6.340 6.460 17,387,222 -0.01(-0.12%)
Aug 27, 2014 6.440 6.499 6.436 6.468 8,303,412 -0.06(-0.97%)
Aug 26, 2014 6.515 6.559 6.507 6.531 19,008,440 -0.03(-0.48%)
Aug 25, 2014 6.531 6.571 6.511 6.563 32,142,298 +0.06(+0.98%)
Aug 22, 2014 6.507 6.517 6.468 6.499 16,820,666 -0.06(-0.85%)
Aug 21, 2014 6.563 6.611 6.523 6.555 33,997,796 +0.10(+1.48%)
Aug 20, 2014 6.436 6.555 6.436 6.460 54,342,228 +0.09(+1.37%)
Aug 19, 2014 6.253 6.372 6.253 6.372 68,569,752 +0.16(+2.56%)
Aug 18, 2014 6.198 6.213 6.186 6.213 16,099,328 +0.06(+0.90%)
Aug 15, 2014 6.198 6.229 6.142 6.158 16,282,974 -0.04(-0.64%)
Aug 14, 2014 6.182 6.205 6.162 6.198 25,639,186 +0.05(+0.78%)
Aug 13, 2014 6.134 6.150 6.110 6.150 6,103,871 +0.02(+0.26%)
Aug 12, 2014 6.142 6.158 6.078 6.134 10,290,213 +0.00(+0.00%)
Aug 11, 2014 6.158 6.174 6.110 6.134 22,922,192 +0.06(+0.92%)
Aug 08, 2014 6.086 6.102 6.039 6.078 13,579,971 -0.03(-0.52%)
Aug 07, 2014 6.198 6.205 6.062 6.110 24,971,514 -0.04(-0.65%)
Aug 06, 2014 6.158 6.196 6.126 6.150 17,382,702 -0.07(-1.15%)
Aug 05, 2014 6.349 6.368 6.182 6.221 47,579,736 -0.02(-0.25%)
Aug 04, 2014 6.261 6.301 6.198 6.237 37,233,288 +0.04(+0.64%)
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.