Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nokia Corp ADR (NY: NOK )

3.710 -0.010 (-0.27%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 7, 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 (%)
Nov 29, 2013 6.046 6.068 6.001 6.016 13,058,953 +0.04(+0.62%)
Nov 27, 2013 5.993 6.031 5.941 5.979 19,767,618 +0.06(+1.01%)
Nov 26, 2013 6.031 6.046 5.911 5.919 33,846,588 -0.13(-2.10%)
Nov 25, 2013 6.001 6.053 5.971 6.046 37,662,416 +0.01(+0.12%)
Nov 22, 2013 5.979 6.105 5.941 6.038 50,072,280 +0.10(+1.76%)
Nov 21, 2013 5.960 5.960 5.896 5.934 35,381,120 +0.01(+0.13%)
Nov 20, 2013 5.971 5.986 5.792 5.926 36,678,152 +0.10(+1.79%)
Nov 19, 2013 5.956 5.993 5.785 5.822 32,716,114 -0.19(-3.23%)
Nov 18, 2013 6.038 6.068 5.979 6.016 42,425,064 +0.04(+0.75%)
Nov 15, 2013 5.956 5.979 5.889 5.971 36,060,268 +0.08(+1.39%)
Nov 14, 2013 5.949 5.956 5.867 5.889 27,594,460 -0.04(-0.63%)
Nov 13, 2013 5.751 5.926 5.740 5.926 34,808,784 +0.17(+2.98%)
Nov 12, 2013 5.673 5.762 5.673 5.755 27,691,178 -0.02(-0.39%)
Nov 11, 2013 5.762 5.799 5.740 5.777 18,646,844 +0.07(+1.18%)
Nov 08, 2013 5.546 5.762 5.538 5.710 35,402,196 +0.08(+1.46%)
Nov 07, 2013 5.867 5.867 5.613 5.628 55,210,976 -0.27(-4.56%)
Nov 06, 2013 5.889 5.964 5.874 5.896 35,374,536 +0.15(+2.60%)
Nov 05, 2013 5.758 5.807 5.717 5.747 29,407,324 -0.04(-0.65%)
Nov 04, 2013 5.792 5.837 5.747 5.785 30,867,922 +0.10(+1.71%)
Nov 01, 2013 5.687 5.747 5.650 5.687 30,261,782 -0.01(-0.13%)
Oct 31, 2013 5.643 5.740 5.609 5.695 42,422,856 +0.01(+0.13%)
Oct 30, 2013 5.755 5.796 5.643 5.687 67,576,472 +0.13(+2.28%)
Oct 29, 2013 5.434 5.590 5.411 5.561 119,343,864 +0.52(+10.37%)
Oct 28, 2013 5.128 5.143 5.016 5.038 48,245,864 -0.16(-3.16%)
Oct 25, 2013 5.266 5.314 5.187 5.202 34,529,876 -0.13(-2.52%)
Oct 24, 2013 5.337 5.408 5.284 5.337 34,607,376 -0.10(-1.92%)
Oct 23, 2013 5.456 5.501 5.419 5.441 43,611,928 -0.04(-0.82%)
Oct 22, 2013 5.374 5.531 5.344 5.486 87,492,880 +0.15(+2.80%)
Oct 21, 2013 5.355 5.396 5.322 5.337 22,374,364 +0.00(+0.00%)
Oct 18, 2013 5.367 5.374 5.307 5.337 31,389,896 +0.02(+0.42%)
Oct 17, 2013 5.329 5.352 5.262 5.314 43,509,312 +0.07(+1.28%)
Oct 16, 2013 5.221 5.277 5.165 5.247 41,057,444 +0.08(+1.59%)
Oct 15, 2013 5.046 5.195 5.038 5.165 61,109,968 +0.22(+4.53%)
Oct 14, 2013 4.926 4.978 4.911 4.941 29,633,288 -0.02(-0.45%)
Oct 11, 2013 4.934 4.971 4.896 4.963 21,537,266 +0.05(+1.06%)
Oct 10, 2013 4.870 4.941 4.866 4.911 41,964,312 +0.07(+1.39%)
Oct 09, 2013 4.852 4.866 4.643 4.844 84,726,864 -0.08(-1.67%)
Oct 08, 2013 4.993 5.008 4.874 4.926 40,451,820 -0.03(-0.60%)
Oct 07, 2013 4.934 5.001 4.911 4.956 43,890,024 -0.07(-1.34%)
Oct 04, 2013 4.986 5.038 4.963 5.023 29,920,698 +0.01(+0.30%)
Oct 03, 2013 5.008 5.016 4.904 5.008 38,727,052 +0.06(+1.21%)
Oct 02, 2013 4.993 4.993 4.912 4.949 60,138,936 +0.01(+0.15%)
Oct 01, 2013 4.971 5.038 4.911 4.941 48,784,492 +0.08(+1.71%)
Sep 30, 2013 4.881 4.926 4.852 4.858 34,335,160 -0.11(-2.27%)
Sep 27, 2013 4.949 5.001 4.926 4.971 26,300,064 +0.01(+0.30%)
Sep 26, 2013 4.926 4.971 4.904 4.956 22,489,124 +0.01(+0.15%)
Sep 25, 2013 4.934 5.001 4.919 4.949 33,575,580 +0.04(+0.76%)
Sep 24, 2013 4.934 4.963 4.881 4.911 41,324,676 -0.07(-1.35%)
Sep 23, 2013 4.896 5.016 4.814 4.978 68,409,880 +0.07(+1.37%)
Sep 20, 2013 4.993 5.031 4.866 4.911 51,871,872 -0.08(-1.64%)
Sep 19, 2013 5.023 5.061 4.889 4.993 74,585,816 -0.01(-0.30%)
Sep 18, 2013 4.859 5.031 4.814 5.008 84,673,864 +0.33(+7.02%)
Sep 17, 2013 4.669 4.754 4.643 4.680 42,916,472 +0.02(+0.48%)
Sep 16, 2013 4.710 4.762 4.643 4.657 80,552,896 -0.13(-2.65%)
Sep 13, 2013 4.807 4.829 4.635 4.784 135,785,040 +0.04(+0.79%)
Sep 12, 2013 4.531 4.829 4.508 4.747 175,327,408 +0.31(+6.89%)
Sep 11, 2013 4.322 4.441 4.322 4.441 109,019,496 +0.22(+5.12%)
Sep 10, 2013 4.157 4.239 4.142 4.225 57,616,900 +0.10(+2.54%)
Sep 09, 2013 4.090 4.128 4.075 4.120 58,687,920 +0.11(+2.79%)
Sep 06, 2013 4.079 4.094 3.986 4.008 78,486,896 -0.09(-2.19%)
Sep 05, 2013 4.083 4.142 4.060 4.098 137,540,224 +0.12(+3.00%)
Sep 04, 2013 3.874 4.001 3.859 3.978 217,299,824 +0.16(+4.10%)
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.