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
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2016 4.943 4.960 4.909 4.952 11,123,570 +0.02(+0.35%)
Jul 28, 2016 4.909 4.943 4.883 4.935 18,978,394 -0.09(-1.88%)
Jul 27, 2016 5.003 5.055 4.978 5.029 14,124,808 +0.08(+1.56%)
Jul 26, 2016 4.952 4.986 4.926 4.952 9,637,563 -0.03(-0.69%)
Jul 25, 2016 4.978 4.999 4.909 4.986 12,072,363 -0.04(-0.85%)
Jul 22, 2016 5.012 5.038 4.978 5.029 11,795,568 +0.03(+0.69%)
Jul 21, 2016 5.012 5.038 4.969 4.995 7,267,711 +0.00(+0.00%)
Jul 20, 2016 4.986 5.012 4.960 4.995 7,275,411 +0.09(+1.93%)
Jul 19, 2016 4.969 4.986 4.892 4.900 10,610,239 -0.12(-2.39%)
Jul 18, 2016 5.020 5.063 4.995 5.020 12,723,522 -0.06(-1.18%)
Jul 15, 2016 5.072 5.089 5.046 5.080 9,833,449 -0.01(-0.17%)
Jul 14, 2016 5.123 5.141 5.068 5.089 12,919,092 +0.03(+0.68%)
Jul 13, 2016 5.020 5.089 4.995 5.055 19,145,002 +0.26(+5.37%)
Jul 12, 2016 4.823 4.840 4.797 4.797 8,537,254 +0.03(+0.54%)
Jul 11, 2016 4.763 4.797 4.754 4.772 8,175,866 +0.09(+2.02%)
Jul 08, 2016 4.669 4.720 4.574 4.677 9,152,411 +0.10(+2.25%)
Jul 07, 2016 4.523 4.591 4.514 4.574 22,490,538 -0.01(-0.19%)
Jul 06, 2016 4.531 4.583 4.480 4.583 15,408,030 -0.03(-0.56%)
Jul 05, 2016 4.617 4.630 4.574 4.608 21,512,432 -0.25(-5.12%)
Jul 01, 2016 4.840 4.857 4.857 4.857 12,683,180 -0.03(-0.53%)
Jun 30, 2016 4.823 4.892 4.789 4.883 12,463,237 +0.13(+2.71%)
Jun 29, 2016 4.737 4.763 4.711 4.754 14,153,801 +0.15(+3.36%)
Jun 28, 2016 4.583 4.643 4.553 4.600 15,843,496 +0.24(+5.51%)
Jun 27, 2016 4.471 4.403 4.300 4.360 19,002,040 -0.11(-2.50%)
Jun 24, 2016 4.334 4.531 4.325 4.471 41,087,636 -0.42(-8.60%)
Jun 23, 2016 4.917 4.935 4.866 4.892 10,248,509 +0.10(+2.15%)
Jun 22, 2016 4.814 4.832 4.772 4.789 11,872,932 -0.01(-0.18%)
Jun 21, 2016 4.780 4.814 4.754 4.797 10,528,431 +0.03(+0.54%)
Jun 20, 2016 4.797 4.806 4.763 4.772 6,518,830 +0.03(+0.72%)
Jun 17, 2016 4.711 4.746 4.634 4.737 14,665,376 +0.03(+0.55%)
Jun 16, 2016 4.600 4.711 4.566 4.711 14,613,599 +0.14(+2.99%)
Jun 15, 2016 4.542 4.623 4.534 4.574 13,045,604 +0.04(+0.90%)
Jun 14, 2016 4.558 4.574 4.477 4.534 15,419,286 -0.07(-1.59%)
Jun 13, 2016 4.566 4.688 4.550 4.607 20,834,110 +0.04(+0.89%)
Jun 10, 2016 4.583 4.615 4.542 4.566 15,375,498 -0.06(-1.23%)
Jun 09, 2016 4.631 4.656 4.587 4.623 10,640,621 -0.05(-1.05%)
Jun 08, 2016 4.672 4.688 4.648 4.672 15,737,778 +0.03(+0.70%)
Jun 07, 2016 4.656 4.664 4.623 4.640 13,346,718 +0.03(+0.71%)
Jun 06, 2016 4.623 4.640 4.591 4.607 16,842,112 -0.02(-0.53%)
Jun 03, 2016 4.656 4.664 4.591 4.631 12,768,425 +0.02(+0.53%)
Jun 02, 2016 4.566 4.623 4.558 4.607 9,000,174 -0.01(-0.18%)
Jun 01, 2016 4.615 4.631 4.583 4.615 8,922,362 -0.02(-0.53%)
May 31, 2016 4.615 4.654 4.607 4.640 14,517,377 +0.08(+1.79%)
May 27, 2016 4.526 4.558 4.558 4.558 10,264,092 +0.00(+0.00%)
May 26, 2016 4.574 4.583 4.518 4.558 15,850,094 +0.02(+0.36%)
May 25, 2016 4.485 4.558 4.477 4.542 22,628,996 +0.18(+4.10%)
May 24, 2016 4.281 4.371 4.281 4.363 17,727,620 +0.11(+2.68%)
May 23, 2016 4.249 4.281 4.233 4.249 23,818,434 +0.01(+0.19%)
May 20, 2016 4.208 4.265 4.196 4.241 14,645,611 +0.03(+0.77%)
May 19, 2016 4.200 4.224 4.176 4.208 10,207,051 -0.03(-0.77%)
May 18, 2016 4.233 4.306 4.208 4.241 21,201,552 +0.08(+1.96%)
May 17, 2016 4.200 4.208 4.151 4.159 38,129,684 -0.08(-1.92%)
May 16, 2016 4.200 4.245 4.135 4.241 38,312,552 +0.02(+0.58%)
May 13, 2016 4.265 4.298 4.180 4.216 21,002,092 +0.00(+0.00%)
May 12, 2016 4.273 4.281 4.159 4.216 29,919,158 -0.08(-1.89%)
May 11, 2016 4.314 4.322 4.273 4.298 25,188,230 -0.02(-0.56%)
May 10, 2016 4.306 4.436 4.286 4.322 65,130,856 -0.31(-6.68%)
May 09, 2016 4.615 4.664 4.615 4.631 21,686,074 +0.02(+0.35%)
May 06, 2016 4.615 4.623 4.562 4.615 20,932,502 -0.02(-0.35%)
May 05, 2016 4.631 4.660 4.607 4.631 9,807,232 -0.06(-1.22%)
May 04, 2016 4.721 4.737 4.652 4.688 19,545,686 -0.05(-1.03%)
May 03, 2016 4.819 4.819 4.721 4.737 21,330,796 -0.09(-1.86%)
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.