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 (%)
May 31, 2018 5.326 5.360 5.270 5.316 21,900,194 +0.04(+0.75%)
May 30, 2018 5.259 5.303 5.216 5.277 20,715,184 +0.02(+0.34%)
May 29, 2018 5.188 5.285 5.179 5.259 36,786,552 -0.17(-3.09%)
May 25, 2018 5.427 5.427 5.427 0 +0.04(+0.82%)
May 24, 2018 5.391 5.414 5.347 5.383 9,812,873 +0.00(+0.00%)
May 23, 2018 5.338 5.391 5.330 5.383 13,033,471 -0.10(-1.77%)
May 22, 2018 5.462 5.524 5.453 5.480 9,384,254 -0.04(-0.64%)
May 21, 2018 5.498 5.524 5.475 5.515 6,840,760 +0.04(+0.65%)
May 18, 2018 5.506 5.524 5.467 5.480 10,510,872 +0.01(+0.16%)
May 17, 2018 5.480 5.515 5.453 5.471 9,628,283 -0.04(-0.80%)
May 16, 2018 5.506 5.542 5.462 5.515 9,595,587 -0.02(-0.32%)
May 15, 2018 5.480 5.542 5.462 5.533 11,904,432 -0.04(-0.63%)
May 14, 2018 5.533 5.630 5.498 5.568 30,227,786 -0.07(-1.25%)
May 11, 2018 5.621 5.665 5.612 5.639 13,088,090 +0.03(+0.47%)
May 10, 2018 5.595 5.665 5.581 5.612 14,195,759 +0.00(+0.00%)
May 09, 2018 5.542 5.612 5.506 5.612 13,866,992 +0.07(+1.28%)
May 08, 2018 5.480 5.559 5.462 5.542 17,880,550 +0.07(+1.29%)
May 07, 2018 5.480 5.515 5.453 5.471 13,412,365 +0.08(+1.48%)
May 04, 2018 5.285 5.405 5.277 5.391 24,113,322 +0.19(+3.57%)
May 03, 2018 5.188 5.215 5.113 5.206 15,350,019 +0.10(+1.90%)
May 02, 2018 5.197 5.206 5.092 5.109 23,319,272 -0.13(-2.53%)
May 01, 2018 5.303 5.312 5.197 5.241 14,349,210 -0.07(-1.33%)
Apr 30, 2018 5.285 5.330 5.277 5.312 22,467,826 +0.04(+0.84%)
Apr 27, 2018 5.241 5.312 5.241 5.268 21,480,598 +0.08(+1.53%)
Apr 26, 2018 5.179 5.285 5.153 5.188 50,190,788 -0.04(-0.84%)
Apr 25, 2018 5.312 5.321 5.215 5.232 29,941,854 -0.01(-0.17%)
Apr 24, 2018 5.232 5.268 5.188 5.241 15,041,409 +0.04(+0.68%)
Apr 23, 2018 5.241 5.250 5.179 5.206 12,921,790 -0.06(-1.17%)
Apr 20, 2018 5.347 5.400 5.241 5.268 27,593,248 +0.11(+2.23%)
Apr 19, 2018 5.162 5.188 5.148 5.153 12,177,821 -0.02(-0.34%)
Apr 18, 2018 5.188 5.206 5.153 5.171 8,270,389 -0.01(-0.17%)
Apr 17, 2018 5.100 5.197 5.064 5.179 28,123,364 +0.22(+4.46%)
Apr 16, 2018 4.932 5.003 4.897 4.958 13,838,198 +0.08(+1.63%)
Apr 13, 2018 4.888 4.914 4.852 4.879 9,809,287 -0.04(-0.72%)
Apr 12, 2018 4.932 4.950 4.905 4.914 12,543,059 -0.01(-0.18%)
Apr 11, 2018 4.888 4.985 4.888 4.923 15,844,855 +0.04(+0.91%)
Apr 10, 2018 4.888 4.905 4.844 4.879 21,052,390 +0.10(+2.03%)
Apr 09, 2018 4.817 4.852 4.782 4.782 10,111,527 +0.02(+0.37%)
Apr 06, 2018 4.817 4.861 4.737 4.764 15,398,587 -0.02(-0.37%)
Apr 05, 2018 4.844 4.861 4.782 4.782 13,096,744 -0.02(-0.37%)
Apr 04, 2018 4.711 4.808 4.702 4.799 12,866,817 +0.01(+0.18%)
Apr 03, 2018 4.782 4.808 4.755 4.790 13,377,932 +0.03(+0.56%)
Apr 02, 2018 4.817 4.835 4.720 4.764 10,215,006 -0.07(-1.46%)
Mar 29, 2018 4.835 4.835 4.835 0 +0.04(+0.74%)
Mar 28, 2018 4.799 4.844 4.768 4.799 21,577,378 -0.01(-0.18%)
Mar 27, 2018 4.888 4.905 4.782 4.808 18,738,122 -0.09(-1.81%)
Mar 26, 2018 4.897 4.905 4.808 4.897 16,337,848 +0.07(+1.47%)
Mar 23, 2018 4.932 4.945 4.808 4.826 19,367,114 -0.04(-0.73%)
Mar 22, 2018 4.905 4.941 4.861 4.861 16,098,372 -0.19(-3.68%)
Mar 21, 2018 5.038 5.060 5.003 5.047 24,126,430 -0.04(-0.70%)
Mar 20, 2018 5.064 5.117 5.047 5.082 11,998,749 +0.03(+0.52%)
Mar 19, 2018 5.073 5.091 5.029 5.056 14,978,885 -0.01(-0.17%)
Mar 16, 2018 5.091 5.117 5.047 5.064 11,871,077 -0.03(-0.52%)
Mar 15, 2018 5.126 5.144 5.074 5.091 15,643,790 -0.05(-1.03%)
Mar 14, 2018 5.188 5.197 5.109 5.144 19,509,610 -0.04(-0.68%)
Mar 13, 2018 5.241 5.250 5.162 5.179 13,103,577 -0.06(-1.18%)
Mar 12, 2018 5.215 5.250 5.215 5.241 8,885,295 +0.04(+0.68%)
Mar 09, 2018 5.197 5.250 5.184 5.206 8,646,815 +0.02(+0.34%)
Mar 08, 2018 5.232 5.263 5.153 5.188 12,277,252 -0.01(-0.17%)
Mar 07, 2018 5.228 5.144 5.197 15,678,639 +0.05(+1.03%)
Mar 06, 2018 5.179 5.197 5.131 5.144 12,373,765 -0.03(-0.51%)
Mar 05, 2018 5.109 5.201 5.100 5.171 10,623,012 +0.07(+1.39%)
Mar 02, 2018 5.073 5.117 5.020 5.100 12,727,211 +0.01(+0.17%)
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.