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 (%)
Jun 29, 2018 5.289 5.335 5.280 5.280 10,848,806 +0.04(+0.70%)
Jun 28, 2018 5.179 5.270 5.160 5.243 17,429,560 -0.02(-0.35%)
Jun 27, 2018 5.362 5.399 5.261 5.261 20,112,264 -0.09(-1.72%)
Jun 26, 2018 5.353 5.371 5.321 5.353 17,567,552 +0.00(+0.00%)
Jun 25, 2018 5.399 5.399 5.289 5.353 19,791,368 -0.11(-2.02%)
Jun 22, 2018 5.472 5.491 5.390 5.463 15,337,660 +0.04(+0.68%)
Jun 21, 2018 5.454 5.454 5.394 5.427 17,745,716 -0.06(-1.00%)
Jun 20, 2018 5.472 5.518 5.445 5.482 21,817,626 +0.01(+0.17%)
Jun 19, 2018 5.454 5.491 5.417 5.472 25,539,878 -0.09(-1.65%)
Jun 18, 2018 5.491 5.583 5.472 5.564 16,715,610 -0.06(-0.98%)
Jun 15, 2018 5.619 5.610 5.619 12,351,493 +0.01(+0.16%)
Jun 14, 2018 5.619 5.638 5.601 5.610 11,328,012 +0.03(+0.49%)
Jun 13, 2018 5.518 5.619 5.509 5.583 18,546,076 +0.14(+2.53%)
Jun 12, 2018 5.417 5.482 5.408 5.445 11,180,318 +0.03(+0.51%)
Jun 11, 2018 5.362 5.445 5.353 5.417 8,771,819 +0.06(+1.03%)
Jun 08, 2018 5.381 5.399 5.335 5.362 8,163,420 +0.00(+0.00%)
Jun 07, 2018 5.381 5.408 5.335 5.362 11,568,022 -0.05(-0.85%)
Jun 06, 2018 5.427 5.408 13,317,105 -0.01(-0.17%)
Jun 05, 2018 5.445 5.463 5.404 5.417 13,798,491 -0.03(-0.51%)
Jun 04, 2018 5.445 5.472 5.427 5.445 12,809,573 +0.07(+1.37%)
Jun 01, 2018 5.371 5.381 5.335 5.371 14,053,376 +0.06(+1.04%)
May 31, 2018 5.326 5.360 5.270 5.316 21,900,194 +0.04(+0.75%)
May 30, 2018 5.259 5.303 5.216 5.277 20,715,184 +0.02(+0.34%)
May 29, 2018 5.188 5.285 5.179 5.259 36,786,552 -0.17(-3.09%)
May 25, 2018 5.427 5.427 5.427 0 +0.04(+0.82%)
May 24, 2018 5.391 5.414 5.347 5.383 9,812,873 +0.00(+0.00%)
May 23, 2018 5.338 5.391 5.330 5.383 13,033,471 -0.10(-1.77%)
May 22, 2018 5.462 5.524 5.453 5.480 9,384,254 -0.04(-0.64%)
May 21, 2018 5.498 5.524 5.475 5.515 6,840,760 +0.04(+0.65%)
May 18, 2018 5.506 5.524 5.467 5.480 10,510,872 +0.01(+0.16%)
May 17, 2018 5.480 5.515 5.453 5.471 9,628,283 -0.04(-0.80%)
May 16, 2018 5.506 5.542 5.462 5.515 9,595,587 -0.02(-0.32%)
May 15, 2018 5.480 5.542 5.462 5.533 11,904,432 -0.04(-0.63%)
May 14, 2018 5.533 5.630 5.498 5.568 30,227,786 -0.07(-1.25%)
May 11, 2018 5.621 5.665 5.612 5.639 13,088,090 +0.03(+0.47%)
May 10, 2018 5.595 5.665 5.581 5.612 14,195,759 +0.00(+0.00%)
May 09, 2018 5.542 5.612 5.506 5.612 13,866,992 +0.07(+1.28%)
May 08, 2018 5.480 5.559 5.462 5.542 17,880,550 +0.07(+1.29%)
May 07, 2018 5.480 5.515 5.453 5.471 13,412,365 +0.08(+1.48%)
May 04, 2018 5.285 5.405 5.277 5.391 24,113,322 +0.19(+3.57%)
May 03, 2018 5.188 5.215 5.113 5.206 15,350,019 +0.10(+1.90%)
May 02, 2018 5.197 5.206 5.092 5.109 23,319,272 -0.13(-2.53%)
May 01, 2018 5.303 5.312 5.197 5.241 14,349,210 -0.07(-1.33%)
Apr 30, 2018 5.285 5.330 5.277 5.312 22,467,826 +0.04(+0.84%)
Apr 27, 2018 5.241 5.312 5.241 5.268 21,480,598 +0.08(+1.53%)
Apr 26, 2018 5.179 5.285 5.153 5.188 50,190,788 -0.04(-0.84%)
Apr 25, 2018 5.312 5.321 5.215 5.232 29,941,854 -0.01(-0.17%)
Apr 24, 2018 5.232 5.268 5.188 5.241 15,041,409 +0.04(+0.68%)
Apr 23, 2018 5.241 5.250 5.179 5.206 12,921,790 -0.06(-1.17%)
Apr 20, 2018 5.347 5.400 5.241 5.268 27,593,248 +0.11(+2.23%)
Apr 19, 2018 5.162 5.188 5.148 5.153 12,177,821 -0.02(-0.34%)
Apr 18, 2018 5.188 5.206 5.153 5.171 8,270,389 -0.01(-0.17%)
Apr 17, 2018 5.100 5.197 5.064 5.179 28,123,364 +0.22(+4.46%)
Apr 16, 2018 4.932 5.003 4.897 4.958 13,838,198 +0.08(+1.63%)
Apr 13, 2018 4.888 4.914 4.852 4.879 9,809,287 -0.04(-0.72%)
Apr 12, 2018 4.932 4.950 4.905 4.914 12,543,059 -0.01(-0.18%)
Apr 11, 2018 4.888 4.985 4.888 4.923 15,844,855 +0.04(+0.91%)
Apr 10, 2018 4.888 4.905 4.844 4.879 21,052,390 +0.10(+2.03%)
Apr 09, 2018 4.817 4.852 4.782 4.782 10,111,527 +0.02(+0.37%)
Apr 06, 2018 4.817 4.861 4.737 4.764 15,398,587 -0.02(-0.37%)
Apr 05, 2018 4.844 4.861 4.782 4.782 13,096,744 -0.02(-0.37%)
Apr 04, 2018 4.711 4.808 4.702 4.799 12,866,817 +0.01(+0.18%)
Apr 03, 2018 4.782 4.808 4.755 4.790 13,377,932 +0.03(+0.56%)
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.