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

Nokia Corp ADR (NY: NOK )

3.450 +0.120 (+3.60%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 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, 2019 5.912 5.949 5.773 5.912 76,600,240 -0.20(-3.20%)
Jan 30, 2019 6.042 6.182 5.996 6.107 37,139,512 +0.02(+0.31%)
Jan 29, 2019 6.052 6.135 6.014 6.089 37,268,020 +0.06(+0.92%)
Jan 28, 2019 6.024 6.052 5.959 6.033 39,708,420 -0.10(-1.67%)
Jan 25, 2019 5.931 6.172 5.921 6.135 63,283,712 +0.41(+7.14%)
Jan 24, 2019 5.717 5.763 5.661 5.726 31,913,192 +0.10(+1.82%)
Jan 23, 2019 5.633 5.689 5.587 5.624 15,810,294 +0.07(+1.34%)
Jan 22, 2019 5.577 5.615 5.531 5.550 18,403,854 -0.13(-2.29%)
Jan 18, 2019 5.680 5.694 5.615 5.680 24,131,936 +0.12(+2.17%)
Jan 17, 2019 5.540 5.577 5.522 5.559 21,229,168 +0.03(+0.50%)
Jan 16, 2019 5.540 5.577 5.485 5.531 25,992,174 -0.09(-1.65%)
Jan 15, 2019 5.577 5.652 5.577 5.624 15,272,813 +0.03(+0.50%)
Jan 14, 2019 5.605 5.643 5.577 5.596 16,445,979 -0.06(-0.99%)
Jan 11, 2019 5.633 5.666 5.605 5.652 15,947,248 -0.06(-0.98%)
Jan 10, 2019 5.680 5.745 5.661 5.708 23,484,696 -0.07(-1.13%)
Jan 09, 2019 5.726 5.801 5.708 5.773 27,401,224 +0.06(+0.98%)
Jan 08, 2019 5.643 5.726 5.605 5.717 36,034,764 +0.12(+2.16%)
Jan 07, 2019 5.531 5.661 5.512 5.596 27,430,312 +0.08(+1.52%)
Jan 04, 2019 5.326 5.540 5.326 5.512 37,292,540 +0.33(+6.46%)
Jan 03, 2019 5.243 5.252 5.168 5.178 18,667,582 -0.16(-2.96%)
Jan 02, 2019 5.299 5.364 5.289 5.336 26,181,726 -0.07(-1.37%)
Dec 31, 2018 5.419 5.438 5.364 5.410 16,114,636 +0.01(+0.17%)
Dec 28, 2018 5.289 5.419 5.266 5.401 35,881,256 +0.17(+3.20%)
Dec 27, 2018 5.131 5.243 5.085 5.234 24,508,206 +0.07(+1.26%)
Dec 26, 2018 5.122 5.168 5.029 5.168 38,723,036 +0.07(+1.28%)
Dec 24, 2018 5.103 5.141 5.071 5.103 20,403,898 +0.00(+0.00%)
Dec 21, 2018 5.308 5.340 5.094 5.103 32,118,684 -0.25(-4.69%)
Dec 20, 2018 5.410 5.438 5.261 5.354 31,044,860 -0.01(-0.17%)
Dec 19, 2018 5.419 5.485 5.336 5.364 20,637,488 -0.01(-0.17%)
Dec 18, 2018 5.466 5.485 5.354 5.373 21,215,788 -0.08(-1.53%)
Dec 17, 2018 5.522 5.531 5.438 5.457 28,591,604 -0.07(-1.18%)
Dec 14, 2018 5.494 5.587 5.475 5.522 19,144,724 -0.08(-1.49%)
Dec 13, 2018 5.559 5.624 5.550 5.605 34,199,160 -0.01(-0.17%)
Dec 12, 2018 5.531 5.633 5.512 5.615 52,008,040 +0.19(+3.42%)
Dec 11, 2018 5.410 5.457 5.382 5.429 50,270,444 +0.15(+2.82%)
Dec 10, 2018 5.206 5.308 5.206 5.280 37,160,052 +0.14(+2.71%)
Dec 07, 2018 5.215 5.261 5.131 5.141 24,847,208 -0.08(-1.60%)
Dec 06, 2018 5.010 5.243 4.992 5.224 34,560,036 +0.20(+4.07%)
Dec 04, 2018 5.159 5.178 5.010 5.020 20,840,010 -0.19(-3.57%)
Dec 03, 2018 5.234 5.243 5.178 5.206 15,320,413 +0.12(+2.38%)
Nov 30, 2018 5.094 5.131 5.071 5.085 13,041,733 -0.05(-0.91%)
Nov 29, 2018 5.113 5.159 5.094 5.131 18,965,588 +0.04(+0.73%)
Nov 28, 2018 5.085 5.113 5.010 5.094 21,940,702 +0.01(+0.18%)
Nov 27, 2018 5.122 5.131 5.057 5.085 11,053,791 -0.03(-0.55%)
Nov 26, 2018 5.150 5.168 5.103 5.113 9,534,464 +0.01(+0.18%)
Nov 23, 2018 5.085 5.122 5.075 5.103 11,092,999 -0.04(-0.72%)
Nov 21, 2018 5.141 5.141 5.141 0 +0.02(+0.36%)
Nov 20, 2018 5.141 5.215 5.094 5.122 25,225,672 -0.20(-3.67%)
Nov 19, 2018 5.401 5.419 5.317 5.317 14,217,218 -0.08(-1.55%)
Nov 16, 2018 5.419 5.438 5.373 5.401 18,747,662 +0.05(+0.87%)
Nov 15, 2018 5.280 5.364 5.252 5.354 21,434,558 -0.03(-0.52%)
Nov 14, 2018 5.457 5.466 5.373 5.382 14,057,115 -0.06(-1.03%)
Nov 13, 2018 5.382 5.475 5.364 5.438 17,558,278 +0.09(+1.74%)
Nov 12, 2018 5.401 5.419 5.336 5.345 12,861,531 -0.11(-2.04%)
Nov 09, 2018 5.485 5.494 5.410 5.457 12,729,657 -0.06(-1.01%)
Nov 08, 2018 5.522 5.550 5.475 5.512 13,807,310 -0.05(-0.84%)
Nov 07, 2018 5.568 5.568 5.512 5.559 18,825,736 +0.11(+2.05%)
Nov 06, 2018 5.438 5.466 5.410 5.447 11,259,993 +0.00(+0.00%)
Nov 05, 2018 5.438 5.466 5.401 5.447 13,446,610 +0.06(+1.03%)
Nov 02, 2018 5.429 5.457 5.364 5.392 22,530,670 +0.02(+0.35%)
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.