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: 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, 2016 4.615 4.654 4.607 4.640 14,517,377 +0.08(+1.79%)
May 27, 2016 4.526 4.558 4.558 4.558 10,264,092 +0.00(+0.00%)
May 26, 2016 4.574 4.583 4.518 4.558 15,850,094 +0.02(+0.36%)
May 25, 2016 4.485 4.558 4.477 4.542 22,628,996 +0.18(+4.10%)
May 24, 2016 4.281 4.371 4.281 4.363 17,727,620 +0.11(+2.68%)
May 23, 2016 4.249 4.281 4.233 4.249 23,818,434 +0.01(+0.19%)
May 20, 2016 4.208 4.265 4.196 4.241 14,645,611 +0.03(+0.77%)
May 19, 2016 4.200 4.224 4.176 4.208 10,207,051 -0.03(-0.77%)
May 18, 2016 4.233 4.306 4.208 4.241 21,201,552 +0.08(+1.96%)
May 17, 2016 4.200 4.208 4.151 4.159 38,129,684 -0.08(-1.92%)
May 16, 2016 4.200 4.245 4.135 4.241 38,312,552 +0.02(+0.58%)
May 13, 2016 4.265 4.298 4.180 4.216 21,002,092 +0.00(+0.00%)
May 12, 2016 4.273 4.281 4.159 4.216 29,919,158 -0.08(-1.89%)
May 11, 2016 4.314 4.322 4.273 4.298 25,188,230 -0.02(-0.56%)
May 10, 2016 4.306 4.436 4.286 4.322 65,130,856 -0.31(-6.68%)
May 09, 2016 4.615 4.664 4.615 4.631 21,686,074 +0.02(+0.35%)
May 06, 2016 4.615 4.623 4.562 4.615 20,932,502 -0.02(-0.35%)
May 05, 2016 4.631 4.660 4.607 4.631 9,807,232 -0.06(-1.22%)
May 04, 2016 4.721 4.737 4.652 4.688 19,545,686 -0.05(-1.03%)
May 03, 2016 4.819 4.819 4.721 4.737 21,330,796 -0.09(-1.86%)
May 02, 2016 4.827 4.851 4.786 4.827 10,102,919 +0.05(+1.02%)
Apr 29, 2016 4.859 4.859 4.745 4.778 17,747,060 -0.04(-0.84%)
Apr 28, 2016 4.843 4.867 4.802 4.819 21,892,820 -0.04(-0.84%)
Apr 27, 2016 4.802 4.867 4.794 4.859 13,209,383 +0.05(+1.02%)
Apr 26, 2016 4.851 4.867 4.786 4.811 13,008,569 -0.01(-0.17%)
Apr 25, 2016 4.835 4.851 4.774 4.819 26,763,592 -0.13(-2.63%)
Apr 22, 2016 4.884 4.957 4.876 4.949 16,114,598 +0.02(+0.50%)
Apr 21, 2016 4.941 4.965 4.900 4.924 20,517,444 -0.08(-1.63%)
Apr 20, 2016 4.965 5.038 4.961 5.006 10,390,414 -0.08(-1.60%)
Apr 19, 2016 5.112 5.136 5.079 5.087 10,404,957 +0.10(+1.96%)
Apr 18, 2016 4.965 5.014 4.957 4.990 7,409,301 +0.01(+0.16%)
Apr 15, 2016 4.965 4.990 4.949 4.981 6,447,687 -0.04(-0.81%)
Apr 14, 2016 5.014 5.047 4.990 5.022 10,723,549 +0.08(+1.65%)
Apr 13, 2016 4.843 4.957 4.843 4.941 13,059,588 +0.17(+3.58%)
Apr 12, 2016 4.729 4.786 4.697 4.770 9,169,582 -0.04(-0.85%)
Apr 11, 2016 4.835 4.843 4.798 4.811 14,257,178 -0.08(-1.66%)
Apr 08, 2016 4.867 4.916 4.843 4.892 23,139,432 +0.22(+4.70%)
Apr 07, 2016 4.713 4.729 4.648 4.672 15,142,393 -0.09(-1.88%)
Apr 06, 2016 4.737 4.762 4.705 4.762 8,390,128 +0.09(+1.92%)
Apr 05, 2016 4.729 4.754 4.664 4.672 14,743,976 -0.07(-1.54%)
Apr 04, 2016 4.729 4.798 4.680 4.745 27,927,368 +0.02(+0.52%)
Apr 01, 2016 4.688 4.754 4.672 4.721 17,831,922 -0.09(-1.86%)
Mar 31, 2016 4.867 4.884 4.794 4.811 17,219,924 -0.10(-1.99%)
Mar 30, 2016 4.892 4.941 4.859 4.908 12,643,556 +0.11(+2.38%)
Mar 29, 2016 4.729 4.815 4.705 4.794 14,437,157 +0.07(+1.38%)
Mar 28, 2016 4.729 4.762 4.705 4.729 5,597,909 +0.02(+0.52%)
Mar 24, 2016 4.705 4.705 4.705 4.705 13,064,831 -0.07(-1.53%)
Mar 23, 2016 4.876 4.884 4.770 4.778 13,743,564 -0.15(-3.14%)
Mar 22, 2016 4.851 4.941 4.851 4.933 9,605,222 +0.02(+0.50%)
Mar 21, 2016 4.957 4.981 4.908 4.908 7,236,373 -0.04(-0.82%)
Mar 18, 2016 4.941 5.014 4.916 4.949 15,052,706 +0.01(+0.16%)
Mar 17, 2016 4.941 4.969 4.916 4.941 9,009,640 -0.03(-0.65%)
Mar 16, 2016 4.819 4.973 4.811 4.973 20,077,620 +0.08(+1.66%)
Mar 15, 2016 4.908 4.916 4.867 4.892 11,930,120 -0.03(-0.66%)
Mar 14, 2016 4.900 4.949 4.888 4.924 9,779,373 +0.03(+0.67%)
Mar 11, 2016 4.916 4.916 4.843 4.892 11,669,586 +0.06(+1.18%)
Mar 10, 2016 4.859 4.908 4.786 4.835 20,267,088 +0.02(+0.34%)
Mar 09, 2016 4.794 4.843 4.770 4.819 10,881,796 +0.01(+0.17%)
Mar 08, 2016 4.851 4.867 4.794 4.811 15,145,180 -0.20(-3.90%)
Mar 07, 2016 4.949 5.006 4.941 5.006 7,528,639 +0.00(+0.00%)
Mar 04, 2016 4.998 5.038 4.973 5.006 11,836,265 +0.06(+1.15%)
Mar 03, 2016 4.933 4.949 4.892 4.949 12,453,822 -0.06(-1.14%)
Mar 02, 2016 4.957 5.014 4.949 5.006 9,988,165 +0.01(+0.16%)
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.