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%)
Streaming Delayed Price Updated: 3:05 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 (%)
Aug 31, 2018 5.096 5.096 5.096 0 -0.06(-1.25%)
Aug 30, 2018 5.160 5.188 5.142 5.160 7,237,916 -0.08(-1.58%)
Aug 29, 2018 5.215 5.252 5.197 5.243 7,082,107 -0.02(-0.35%)
Aug 28, 2018 5.298 5.307 5.243 5.261 10,900,807 +0.02(+0.35%)
Aug 27, 2018 5.179 5.270 5.179 5.243 9,927,073 +0.12(+2.33%)
Aug 24, 2018 5.068 5.124 5.059 5.124 10,978,297 +0.14(+2.76%)
Aug 23, 2018 5.032 5.041 4.977 4.986 9,472,793 +0.02(+0.37%)
Aug 22, 2018 4.986 5.004 4.940 4.967 10,274,636 +0.05(+0.93%)
Aug 21, 2018 4.894 4.922 4.885 4.922 10,724,897 +0.10(+2.10%)
Aug 20, 2018 4.839 4.857 4.811 4.821 12,691,516 +0.02(+0.38%)
Aug 17, 2018 4.775 4.811 4.756 4.802 13,246,229 +0.07(+1.55%)
Aug 16, 2018 4.738 4.774 4.710 4.729 9,936,100 +0.06(+1.18%)
Aug 15, 2018 4.720 4.729 4.655 4.674 13,910,058 -0.10(-2.12%)
Aug 14, 2018 4.775 4.793 4.738 4.775 8,158,484 +0.01(+0.19%)
Aug 13, 2018 4.784 4.793 4.756 4.765 4,642,325 -0.03(-0.57%)
Aug 10, 2018 4.811 4.830 4.775 4.793 11,904,137 -0.13(-2.61%)
Aug 09, 2018 4.940 4.958 4.912 4.922 7,660,404 -0.03(-0.56%)
Aug 08, 2018 4.977 4.981 4.940 4.949 8,727,029 +0.00(+0.00%)
Aug 07, 2018 4.958 4.986 4.922 4.949 15,638,961 +0.06(+1.32%)
Aug 06, 2018 4.912 4.940 4.885 4.885 13,181,515 -0.04(-0.75%)
Aug 03, 2018 4.912 4.940 4.903 4.922 8,443,755 -0.01(-0.19%)
Aug 02, 2018 4.912 4.940 4.885 4.931 16,550,673 -0.06(-1.10%)
Aug 01, 2018 5.013 5.023 4.958 4.986 16,064,242 +0.03(+0.56%)
Jul 31, 2018 5.041 5.050 4.958 4.958 18,873,448 -0.09(-1.82%)
Jul 30, 2018 5.096 5.133 5.023 5.050 29,791,818 +0.09(+1.85%)
Jul 27, 2018 5.078 5.078 4.949 4.958 34,001,552 -0.14(-2.70%)
Jul 26, 2018 5.179 5.197 5.078 5.096 67,728,216 -0.39(-7.19%)
Jul 25, 2018 5.463 5.500 5.413 5.491 22,583,864 +0.07(+1.36%)
Jul 24, 2018 5.463 5.482 5.371 5.417 18,990,612 -0.04(-0.67%)
Jul 23, 2018 5.472 5.482 5.436 5.454 14,010,582 -0.03(-0.50%)
Jul 20, 2018 5.518 5.472 5.482 13,341,317 +0.01(+0.17%)
Jul 19, 2018 5.491 5.500 5.445 5.472 17,926,478 -0.07(-1.32%)
Jul 18, 2018 5.573 5.592 5.509 5.546 31,439,032 +0.21(+3.96%)
Jul 17, 2018 5.326 5.362 5.316 5.335 7,887,468 -0.06(-1.19%)
Jul 16, 2018 5.390 5.417 5.362 5.399 10,985,111 +0.06(+1.20%)
Jul 13, 2018 5.381 5.399 5.326 5.335 15,516,375 -0.08(-1.53%)
Jul 12, 2018 5.353 5.436 5.353 5.417 15,593,918 +0.06(+1.03%)
Jul 11, 2018 5.353 5.362 13,857,127 -0.10(-1.85%)
Jul 10, 2018 5.445 5.482 5.427 5.463 10,573,460 +0.09(+1.71%)
Jul 09, 2018 5.371 5.390 5.326 5.371 15,488,399 +0.08(+1.56%)
Jul 06, 2018 5.289 5.316 5.270 5.289 17,546,502 +0.03(+0.52%)
Jul 05, 2018 5.225 5.270 5.202 5.261 12,294,043 +0.05(+0.88%)
Jul 03, 2018 5.215 5.215 5.215 0 +0.03(+0.53%)
Jul 02, 2018 5.160 5.206 5.151 5.188 13,653,582 -0.09(-1.74%)
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%)
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.