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

Nokia Corp ADR (NY: NOK )

4.370 +0.010 (+0.23%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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, 2017 4.221 4.230 4.186 4.221 17,618,196 +0.06(+1.45%)
Oct 30, 2017 4.169 4.204 4.143 4.161 23,648,334 -0.08(-1.83%)
Oct 27, 2017 4.307 4.316 4.161 4.238 50,754,000 +0.13(+3.15%)
Oct 26, 2017 4.247 4.316 4.100 4.109 87,300,000 -1.11(-21.32%)
Oct 25, 2017 5.179 5.222 5.136 5.222 16,774,505 +0.05(+1.00%)
Oct 24, 2017 5.188 5.196 5.153 5.171 6,718,145 -0.03(-0.66%)
Oct 23, 2017 5.231 5.244 5.196 5.205 9,257,276 -0.04(-0.82%)
Oct 20, 2017 5.196 5.274 5.179 5.248 21,271,510 +0.22(+4.47%)
Oct 19, 2017 5.007 5.067 4.998 5.024 7,517,307 -0.03(-0.68%)
Oct 18, 2017 5.076 5.084 5.041 5.058 5,335,776 +0.03(+0.51%)
Oct 17, 2017 5.050 5.058 5.024 5.032 7,380,642 -0.03(-0.68%)
Oct 16, 2017 5.101 5.119 5.050 5.067 8,320,147 -0.05(-1.01%)
Oct 13, 2017 5.110 5.127 5.093 5.119 12,339,940 +0.09(+1.72%)
Oct 12, 2017 5.024 5.058 4.998 5.032 10,169,496 -0.04(-0.85%)
Oct 11, 2017 5.084 5.084 5.050 5.076 8,923,090 -0.03(-0.68%)
Oct 10, 2017 5.145 5.153 5.067 5.110 15,466,956 +0.00(+0.00%)
Oct 09, 2017 5.119 5.136 5.101 5.110 6,425,433 +0.01(+0.17%)
Oct 06, 2017 5.084 5.110 5.067 5.101 8,284,753 -0.02(-0.34%)
Oct 05, 2017 5.101 5.136 5.093 5.119 7,426,150 +0.01(+0.17%)
Oct 04, 2017 5.119 5.127 5.093 5.110 8,537,839 -0.04(-0.84%)
Oct 03, 2017 5.179 5.179 5.145 5.153 7,824,969 -0.01(-0.17%)
Oct 02, 2017 5.136 5.188 5.122 5.162 12,717,351 +0.00(+0.00%)
Sep 29, 2017 5.101 5.179 5.085 5.162 11,115,357 +0.07(+1.36%)
Sep 28, 2017 5.101 5.110 5.067 5.093 9,259,824 +0.02(+0.34%)
Sep 27, 2017 5.032 5.076 14,602,598 -0.03(-0.68%)
Sep 26, 2017 5.110 5.153 5.093 5.110 14,145,115 -0.01(-0.17%)
Sep 25, 2017 5.171 5.188 5.119 5.119 12,051,025 -0.06(-1.17%)
Sep 22, 2017 5.162 5.222 5.153 5.179 16,397,079 -0.04(-0.83%)
Sep 21, 2017 5.265 5.283 5.214 5.222 19,102,054 -0.11(-2.10%)
Sep 20, 2017 5.386 5.386 5.265 5.335 15,776,838 -0.03(-0.64%)
Sep 19, 2017 5.395 5.404 5.352 5.369 15,191,308 +0.01(+0.16%)
Sep 18, 2017 5.369 5.404 5.335 5.360 17,014,416 +0.04(+0.81%)
Sep 15, 2017 5.343 5.369 5.309 5.317 21,829,014 +0.13(+2.50%)
Sep 14, 2017 5.171 5.188 5.153 5.188 9,179,090 -0.01(-0.17%)
Sep 13, 2017 5.205 5.214 5.179 5.196 8,557,477 -0.06(-1.15%)
Sep 12, 2017 5.274 5.282 5.231 5.257 17,199,424 +0.01(+0.16%)
Sep 11, 2017 5.265 5.291 5.222 5.248 13,466,062 +0.08(+1.50%)
Sep 08, 2017 5.231 5.240 5.162 5.171 20,197,406 -0.17(-3.23%)
Sep 07, 2017 5.395 5.404 5.326 5.343 14,435,230 +0.03(+0.49%)
Sep 06, 2017 5.309 5.326 5.274 5.317 11,559,603 +0.05(+0.98%)
Sep 05, 2017 5.335 5.343 5.240 5.265 18,121,044 -0.10(-1.93%)
Sep 01, 2017 5.404 5.425 5.356 5.369 7,003,558 +0.03(+0.65%)
Aug 31, 2017 5.326 5.352 5.300 5.335 9,042,817 +0.00(+0.00%)
Aug 30, 2017 5.343 5.343 5.300 5.335 9,005,171 -0.02(-0.32%)
Aug 29, 2017 5.300 5.360 5.284 5.352 8,596,138 -0.01(-0.16%)
Aug 28, 2017 5.360 5.386 5.347 5.360 7,933,448 +0.00(+0.00%)
Aug 25, 2017 5.360 5.395 5.343 5.360 11,102,982 +0.04(+0.81%)
Aug 24, 2017 5.343 5.369 5.309 5.317 16,036,030 -0.08(-1.44%)
Aug 23, 2017 5.369 5.395 5.343 5.395 10,593,586 +0.02(+0.32%)
Aug 22, 2017 5.352 5.386 5.343 5.378 5,959,301 +0.07(+1.30%)
Aug 21, 2017 5.326 5.343 5.287 5.309 8,237,041 -0.03(-0.65%)
Aug 18, 2017 5.326 5.360 5.291 5.343 11,705,764 -0.05(-0.96%)
Aug 17, 2017 5.455 5.473 5.378 5.395 12,300,964 -0.09(-1.73%)
Aug 16, 2017 5.481 5.503 5.464 5.490 6,366,840 +0.03(+0.47%)
Aug 15, 2017 5.481 5.481 5.438 5.464 5,928,100 +0.00(+0.00%)
Aug 14, 2017 5.447 5.473 5.438 5.464 7,460,645 +0.06(+1.12%)
Aug 11, 2017 5.386 5.421 5.352 5.404 11,118,845 +0.01(+0.16%)
Aug 10, 2017 5.473 5.499 5.395 5.395 13,276,664 -0.09(-1.73%)
Aug 09, 2017 5.481 5.507 5.464 5.490 8,557,267 -0.07(-1.24%)
Aug 08, 2017 5.611 5.627 5.542 5.559 10,597,978 -0.05(-0.92%)
Aug 07, 2017 5.619 5.637 5.589 5.611 9,731,607 -0.02(-0.31%)
Aug 04, 2017 5.680 5.688 5.628 5.628 8,495,887 -0.02(-0.31%)
Aug 03, 2017 5.654 5.671 5.637 5.645 8,560,783 +0.02(+0.31%)
Aug 02, 2017 5.680 5.688 5.619 5.628 11,559,533 -0.02(-0.31%)
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.