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

Nokia Corp ADR (NY: NOK )

4.280 +0.030 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2019 4.709 4.790 4.700 4.745 33,202,374 -0.04(-0.75%)
Apr 29, 2019 4.817 4.826 4.763 4.781 27,275,866 -0.04(-0.75%)
Apr 26, 2019 4.799 4.898 4.790 4.817 30,627,128 +0.05(+1.13%)
Apr 25, 2019 4.799 4.808 4.673 4.763 80,594,112 -0.44(-8.46%)
Apr 24, 2019 5.222 5.249 5.177 5.204 26,028,118 -0.01(-0.17%)
Apr 23, 2019 5.186 5.222 5.168 5.213 17,707,376 -0.01(-0.17%)
Apr 22, 2019 5.249 5.249 5.190 5.222 13,158,328 +0.00(+0.00%)
Apr 18, 2019 5.213 5.249 5.186 5.222 15,017,810 -0.01(-0.17%)
Apr 17, 2019 5.177 5.275 5.168 5.231 29,628,716 +0.13(+2.46%)
Apr 16, 2019 5.105 5.141 5.087 5.105 23,489,436 +0.04(+0.71%)
Apr 15, 2019 5.150 5.150 5.060 5.069 43,661,932 -0.27(-5.05%)
Apr 12, 2019 5.302 5.356 5.284 5.338 17,920,050 +0.06(+1.19%)
Apr 11, 2019 5.266 5.302 5.249 5.275 13,375,896 +0.02(+0.34%)
Apr 10, 2019 5.266 5.293 5.249 5.258 15,178,213 -0.01(-0.17%)
Apr 09, 2019 5.293 5.320 5.258 5.266 16,041,219 -0.09(-1.68%)
Apr 08, 2019 5.338 5.356 5.302 5.356 11,850,424 +0.04(+0.68%)
Apr 05, 2019 5.329 5.338 5.311 5.320 10,587,841 +0.02(+0.34%)
Apr 04, 2019 5.347 5.356 5.284 5.302 18,928,062 +0.00(+0.00%)
Apr 03, 2019 5.320 5.356 5.293 5.302 23,578,482 +0.08(+1.55%)
Apr 02, 2019 5.240 5.258 5.186 5.222 18,052,540 +0.04(+0.69%)
Apr 01, 2019 5.195 5.213 5.168 5.186 20,052,940 +0.04(+0.87%)
Mar 29, 2019 5.159 5.177 5.114 5.141 26,618,202 +0.03(+0.53%)
Mar 28, 2019 5.141 5.159 5.087 5.114 45,430,028 -0.12(-2.23%)
Mar 27, 2019 5.222 5.266 5.195 5.231 27,357,944 -0.02(-0.34%)
Mar 26, 2019 5.266 5.275 5.213 5.249 25,643,982 -0.03(-0.51%)
Mar 25, 2019 5.329 5.347 5.240 5.275 38,033,236 -0.01(-0.17%)
Mar 22, 2019 5.338 5.410 5.177 5.284 106,389,920 -0.34(-6.07%)
Mar 21, 2019 5.626 5.698 5.608 5.626 34,505,000 -0.03(-0.48%)
Mar 20, 2019 5.653 5.680 5.581 5.653 25,936,094 -0.05(-0.94%)
Mar 19, 2019 5.734 5.761 5.680 5.707 26,700,272 +0.02(+0.32%)
Mar 18, 2019 5.725 5.734 5.671 5.689 22,490,192 -0.05(-0.94%)
Mar 15, 2019 5.698 5.770 5.671 5.743 24,735,412 +0.15(+2.73%)
Mar 14, 2019 5.545 5.617 5.527 5.590 20,692,660 +0.07(+1.30%)
Mar 13, 2019 5.527 5.554 5.509 5.518 18,790,962 -0.05(-0.97%)
Mar 12, 2019 5.554 5.608 5.527 5.572 23,356,050 +0.05(+0.98%)
Mar 11, 2019 5.437 5.545 5.428 5.518 29,301,116 +0.06(+1.15%)
Mar 08, 2019 5.356 5.469 5.347 5.455 31,922,526 +0.04(+0.66%)
Mar 07, 2019 5.455 5.464 5.410 5.419 19,558,256 -0.06(-1.15%)
Mar 06, 2019 5.500 5.509 5.446 5.482 23,470,228 -0.05(-0.97%)
Mar 05, 2019 5.473 5.563 5.473 5.536 20,910,342 +0.07(+1.32%)
Mar 04, 2019 5.509 5.518 5.419 5.464 29,489,534 -0.03(-0.49%)
Mar 01, 2019 5.500 5.545 5.464 5.491 27,581,572 +0.02(+0.33%)
Feb 28, 2019 5.482 5.509 5.455 5.473 29,169,974 -0.03(-0.49%)
Feb 27, 2019 5.527 5.527 5.455 5.500 24,591,470 +0.00(+0.00%)
Feb 26, 2019 5.527 5.572 5.491 5.500 30,391,452 -0.03(-0.49%)
Feb 25, 2019 5.644 5.644 5.491 5.527 35,892,168 -0.08(-1.44%)
Feb 22, 2019 5.527 5.617 5.518 5.608 29,966,632 +0.08(+1.46%)
Feb 21, 2019 5.482 5.545 5.473 5.527 28,699,126 +0.04(+0.82%)
Feb 20, 2019 5.437 5.500 5.419 5.482 25,506,068 -0.06(-1.13%)
Feb 19, 2019 5.509 5.563 5.500 5.545 25,201,688 -0.13(-2.37%)
Feb 15, 2019 5.662 5.689 5.626 5.680 23,116,888 +0.02(+0.32%)
Feb 14, 2019 5.671 5.698 5.635 5.662 20,353,044 -0.02(-0.32%)
Feb 13, 2019 5.635 5.707 5.626 5.680 20,902,578 +0.07(+1.28%)
Feb 12, 2019 5.581 5.626 5.527 5.608 32,711,354 +0.03(+0.48%)
Feb 11, 2019 5.563 5.599 5.509 5.581 25,918,420 +0.04(+0.81%)
Feb 08, 2019 5.356 5.559 5.356 5.536 41,698,324 +0.18(+3.36%)
Feb 07, 2019 5.410 5.419 5.347 5.356 44,046,992 -0.08(-1.49%)
Feb 06, 2019 5.464 5.491 5.428 5.437 25,882,746 +0.01(+0.17%)
Feb 05, 2019 5.437 5.473 5.410 5.428 30,275,134 -0.02(-0.33%)
Feb 04, 2019 5.491 5.500 5.374 5.446 37,233,204 -0.06(-1.14%)
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.