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 (%)
Jan 30, 2015 6.130 6.134 6.039 6.039 19,519,466 -0.12(-1.94%)
Jan 29, 2015 6.253 6.261 6.071 6.158 32,072,040 -0.11(-1.77%)
Jan 28, 2015 6.452 6.459 6.261 6.269 36,194,080 -0.10(-1.50%)
Jan 27, 2015 6.372 6.396 6.309 6.364 15,702,058 +0.01(+0.13%)
Jan 26, 2015 6.317 6.372 6.285 6.356 25,282,620 +0.08(+1.27%)
Jan 23, 2015 6.349 6.396 6.269 6.277 13,079,082 +0.02(+0.38%)
Jan 22, 2015 6.205 6.293 6.178 6.253 16,673,681 +0.13(+2.08%)
Jan 21, 2015 6.078 6.152 6.047 6.126 8,928,099 +0.03(+0.52%)
Jan 20, 2015 6.103 6.114 6.011 6.094 14,869,311 +0.09(+1.46%)
Jan 16, 2015 5.919 6.015 5.888 6.007 10,670,709 +0.10(+1.75%)
Jan 15, 2015 5.935 5.967 5.884 5.904 17,358,454 -0.21(-3.51%)
Jan 14, 2015 6.078 6.126 5.999 6.118 28,278,794 +0.19(+3.22%)
Jan 13, 2015 6.015 6.055 5.880 5.927 12,126,941 -0.05(-0.80%)
Jan 12, 2015 6.015 6.015 5.935 5.975 6,355,432 -0.02(-0.40%)
Jan 09, 2015 6.015 6.023 5.951 5.999 10,449,811 -0.04(-0.66%)
Jan 08, 2015 5.991 6.086 5.983 6.039 14,337,096 +0.03(+0.53%)
Jan 07, 2015 5.991 6.039 5.955 6.007 14,563,800 +0.02(+0.27%)
Jan 06, 2015 6.031 6.070 5.927 5.991 16,234,427 -0.10(-1.57%)
Jan 05, 2015 6.150 6.158 6.031 6.086 16,623,648 -0.28(-4.37%)
Jan 02, 2015 6.333 6.380 6.297 6.364 9,965,393 +0.12(+1.91%)
Dec 31, 2014 6.309 6.245 6.245 6.245 5,480,652 -0.07(-1.13%)
Dec 30, 2014 6.356 6.380 6.317 6.317 11,455,158 -0.07(-1.12%)
Dec 29, 2014 6.412 6.428 6.372 6.388 5,282,611 -0.10(-1.59%)
Dec 26, 2014 6.432 6.515 6.428 6.492 3,877,569 +0.06(+0.99%)
Dec 24, 2014 6.396 6.428 6.428 6.428 3,727,981 +0.01(+0.12%)
Dec 23, 2014 6.364 6.444 6.356 6.420 11,791,836 +0.10(+1.51%)
Dec 22, 2014 6.285 6.341 6.278 6.325 9,557,614 +0.04(+0.63%)
Dec 19, 2014 6.237 6.341 6.237 6.285 17,658,396 -0.10(-1.62%)
Dec 18, 2014 6.317 6.412 6.261 6.388 16,956,412 +0.14(+2.29%)
Dec 17, 2014 6.118 6.293 6.118 6.245 21,662,402 +0.10(+1.68%)
Dec 16, 2014 6.070 6.257 6.047 6.142 25,991,458 -0.01(-0.13%)
Dec 15, 2014 6.285 6.301 6.106 6.150 18,589,492 -0.10(-1.65%)
Dec 12, 2014 6.404 6.412 6.245 6.253 17,728,756 -0.12(-1.87%)
Dec 11, 2014 6.444 6.460 6.356 6.372 18,991,298 -0.03(-0.50%)
Dec 10, 2014 6.511 6.547 6.372 6.404 16,875,076 -0.06(-0.86%)
Dec 09, 2014 6.428 6.476 6.384 6.460 12,325,160 -0.08(-1.22%)
Dec 08, 2014 6.611 6.650 6.515 6.539 29,439,534 -0.05(-0.72%)
Dec 05, 2014 6.492 6.611 6.492 6.587 21,322,888 +0.12(+1.84%)
Dec 04, 2014 6.476 6.515 6.420 6.468 11,243,196 -0.06(-0.97%)
Dec 03, 2014 6.492 6.547 6.448 6.531 31,089,244 -0.06(-0.84%)
Dec 02, 2014 6.627 6.635 6.539 6.587 21,840,252 +0.01(+0.12%)
Dec 01, 2014 6.627 6.627 6.563 6.579 13,760,992 +0.03(+0.49%)
Nov 28, 2014 6.547 6.603 6.523 6.547 8,582,056 +0.04(+0.61%)
Nov 26, 2014 6.531 6.507 6.507 6.507 9,614,015 +0.06(+0.86%)
Nov 25, 2014 6.444 6.499 6.444 6.452 19,581,332 +0.00(+0.00%)
Nov 24, 2014 6.420 6.499 6.412 6.452 23,730,666 +0.12(+1.88%)
Nov 21, 2014 6.349 6.420 6.317 6.333 24,163,672 +0.15(+2.44%)
Nov 20, 2014 6.245 6.285 6.174 6.182 9,268,459 +0.03(+0.52%)
Nov 19, 2014 6.253 6.261 6.142 6.150 13,650,309 -0.15(-2.40%)
Nov 18, 2014 6.269 6.364 6.261 6.301 34,619,716 +0.21(+3.39%)
Nov 17, 2014 6.102 6.126 6.062 6.094 29,343,732 -0.15(-2.42%)
Nov 14, 2014 6.317 6.341 6.166 6.245 48,735,468 -0.32(-4.84%)
Nov 13, 2014 6.499 6.571 6.468 6.563 19,099,786 +0.17(+2.61%)
Nov 12, 2014 6.404 6.444 6.372 6.396 10,958,631 -0.10(-1.47%)
Nov 11, 2014 6.452 6.492 6.436 6.492 6,900,037 +0.04(+0.62%)
Nov 10, 2014 6.396 6.460 6.364 6.452 9,171,069 +0.09(+1.37%)
Nov 07, 2014 6.356 6.408 6.293 6.364 16,984,448 -0.10(-1.48%)
Nov 06, 2014 6.499 6.547 6.456 6.460 10,523,315 -0.03(-0.49%)
Nov 05, 2014 6.539 6.545 6.484 6.492 11,101,436 +0.04(+0.62%)
Nov 04, 2014 6.531 6.539 6.420 6.452 18,501,774 -0.19(-2.87%)
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.