Skip to main content

Nokia Corp ADR (NY: NOK )

3.575 -0.025 (-0.69%)
Streaming Delayed Price Updated: 10:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 6.206 6.210 6.114 6.114 19,280,426 -0.12(-1.94%)
Jan 29, 2015 6.331 6.339 6.146 6.234 31,679,276 -0.11(-1.77%)
Jan 28, 2015 6.532 6.539 6.339 6.347 35,750,836 -0.10(-1.50%)
Jan 27, 2015 6.451 6.476 6.387 6.443 15,509,766 +0.01(+0.12%)
Jan 26, 2015 6.395 6.451 6.363 6.435 24,973,002 +0.08(+1.27%)
Jan 23, 2015 6.427 6.476 6.347 6.355 12,918,911 +0.02(+0.38%)
Jan 22, 2015 6.282 6.371 6.254 6.331 16,469,490 +0.13(+2.08%)
Jan 21, 2015 6.154 6.229 6.122 6.202 8,818,763 +0.03(+0.52%)
Jan 20, 2015 6.179 6.190 6.085 6.170 14,687,217 +0.09(+1.45%)
Jan 16, 2015 5.993 6.089 5.961 6.081 10,540,032 +0.10(+1.75%)
Jan 15, 2015 6.009 6.041 5.957 5.977 17,145,876 -0.22(-3.51%)
Jan 14, 2015 6.154 6.202 6.073 6.194 27,932,484 +0.19(+3.22%)
Jan 13, 2015 6.089 6.130 5.953 6.001 11,978,431 -0.05(-0.80%)
Jan 12, 2015 6.089 6.089 6.009 6.049 6,277,601 -0.02(-0.40%)
Jan 09, 2015 6.089 6.097 6.025 6.073 10,321,840 -0.04(-0.66%)
Jan 08, 2015 6.065 6.162 6.057 6.114 14,161,519 +0.03(+0.53%)
Jan 07, 2015 6.065 6.114 6.029 6.081 14,385,448 +0.02(+0.27%)
Jan 06, 2015 6.105 6.146 6.001 6.065 16,035,615 -0.10(-1.57%)
Jan 05, 2015 6.226 6.234 6.105 6.162 16,420,070 -0.28(-4.37%)
Jan 02, 2015 6.411 6.459 6.375 6.443 9,843,353 +0.12(+1.91%)
Dec 31, 2014 6.387 6.323 6.323 6.323 5,413,534 -0.07(-1.13%)
Dec 30, 2014 6.435 6.459 6.395 6.395 11,314,875 -0.07(-1.12%)
Dec 29, 2014 6.492 6.508 6.451 6.467 5,217,919 -0.10(-1.59%)
Dec 26, 2014 6.512 6.596 6.508 6.572 3,830,083 +0.06(+0.99%)
Dec 24, 2014 6.476 6.508 6.508 6.508 3,682,327 +0.01(+0.12%)
Dec 23, 2014 6.443 6.524 6.435 6.500 11,647,430 +0.10(+1.51%)
Dec 22, 2014 6.363 6.419 6.356 6.403 9,440,569 +0.04(+0.63%)
Dec 19, 2014 6.315 6.419 6.315 6.363 17,442,146 -0.10(-1.62%)
Dec 18, 2014 6.395 6.492 6.339 6.467 16,748,758 +0.14(+2.29%)
Dec 17, 2014 6.194 6.371 6.194 6.323 21,397,118 +0.10(+1.68%)
Dec 16, 2014 6.146 6.335 6.122 6.218 25,673,158 -0.01(-0.13%)
Dec 15, 2014 6.363 6.379 6.182 6.226 18,361,840 -0.10(-1.65%)
Dec 12, 2014 6.484 6.492 6.323 6.331 17,511,646 -0.12(-1.87%)
Dec 11, 2014 6.524 6.540 6.435 6.451 18,758,726 -0.03(-0.50%)
Dec 10, 2014 6.592 6.628 6.451 6.484 16,668,418 -0.06(-0.86%)
Dec 09, 2014 6.508 6.556 6.463 6.540 12,174,223 -0.08(-1.22%)
Dec 08, 2014 6.693 6.733 6.596 6.620 29,079,010 -0.05(-0.72%)
Dec 05, 2014 6.572 6.693 6.572 6.669 21,061,762 +0.12(+1.84%)
Dec 04, 2014 6.556 6.596 6.500 6.548 11,105,509 -0.06(-0.97%)
Dec 03, 2014 6.572 6.628 6.528 6.612 30,708,516 -0.06(-0.84%)
Dec 02, 2014 6.709 6.717 6.620 6.669 21,572,790 +0.01(+0.12%)
Dec 01, 2014 6.709 6.709 6.644 6.661 13,592,471 +0.03(+0.49%)
Nov 28, 2014 6.628 6.685 6.604 6.628 8,476,958 +0.04(+0.61%)
Nov 26, 2014 6.612 6.588 6.588 6.588 9,496,279 +0.06(+0.86%)
Nov 25, 2014 6.524 6.580 6.524 6.532 19,341,534 +0.00(+0.00%)
Nov 24, 2014 6.500 6.580 6.492 6.532 23,440,052 +0.12(+1.88%)
Nov 21, 2014 6.427 6.500 6.395 6.411 23,867,758 +0.15(+2.44%)
Nov 20, 2014 6.323 6.363 6.250 6.258 9,154,954 +0.03(+0.52%)
Nov 19, 2014 6.331 6.339 6.218 6.226 13,483,144 -0.15(-2.40%)
Nov 18, 2014 6.347 6.443 6.339 6.379 34,195,756 +0.21(+3.39%)
Nov 17, 2014 6.178 6.202 6.138 6.170 28,984,380 -0.15(-2.42%)
Nov 14, 2014 6.395 6.419 6.242 6.323 48,138,636 -0.32(-4.84%)
Nov 13, 2014 6.580 6.652 6.548 6.644 18,865,886 +0.17(+2.61%)
Nov 12, 2014 6.484 6.524 6.451 6.476 10,824,428 -0.10(-1.47%)
Nov 11, 2014 6.532 6.572 6.516 6.572 6,815,537 +0.04(+0.62%)
Nov 10, 2014 6.476 6.540 6.443 6.532 9,058,757 +0.09(+1.37%)
Nov 07, 2014 6.435 6.488 6.371 6.443 16,776,451 -0.10(-1.48%)
Nov 06, 2014 6.580 6.628 6.536 6.540 10,394,443 -0.03(-0.49%)
Nov 05, 2014 6.620 6.626 6.564 6.572 10,965,484 +0.04(+0.62%)
Nov 04, 2014 6.612 6.620 6.500 6.532 18,275,196 -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.