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

Nokia Corp ADR (NY: NOK )

3.640 -0.010 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Jan 31, 2018 4.278 4.287 4.199 4.252 29,704,550 -0.13(-3.02%)
Jan 30, 2018 4.367 4.384 4.349 4.384 13,072,178 +0.00(+0.00%)
Jan 29, 2018 4.331 4.393 4.323 4.384 39,993,424 +0.13(+3.12%)
Jan 26, 2018 4.261 4.278 4.217 4.252 24,155,626 +0.01(+0.21%)
Jan 25, 2018 4.323 4.323 4.208 4.243 26,600,616 -0.10(-2.24%)
Jan 24, 2018 4.331 4.358 4.314 4.340 14,664,544 -0.01(-0.20%)
Jan 23, 2018 4.331 4.358 4.331 4.349 7,753,288 +0.02(+0.41%)
Jan 22, 2018 4.323 4.349 4.287 4.331 18,178,598 +0.05(+1.24%)
Jan 19, 2018 4.331 4.340 4.270 4.278 14,213,908 +0.00(+0.00%)
Jan 18, 2018 4.305 4.340 4.261 4.278 18,528,964 -0.10(-2.22%)
Jan 17, 2018 4.393 4.420 4.367 4.376 12,216,851 -0.01(-0.20%)
Jan 16, 2018 4.393 4.402 4.354 4.384 14,027,531 +0.08(+1.85%)
Jan 12, 2018 4.305 4.305 4.305 0 +0.04(+1.04%)
Jan 11, 2018 4.261 4.270 4.243 4.261 11,170,522 -0.03(-0.62%)
Jan 10, 2018 4.296 4.287 18,435,498 -0.04(-1.02%)
Jan 09, 2018 4.323 4.340 4.305 4.331 9,126,991 +0.02(+0.41%)
Jan 08, 2018 4.305 4.323 4.296 4.314 11,694,285 -0.04(-0.81%)
Jan 05, 2018 4.305 4.349 4.278 4.349 16,303,722 +0.03(+0.61%)
Jan 04, 2018 4.314 4.340 4.296 4.323 11,188,048 +0.05(+1.24%)
Jan 03, 2018 4.234 4.270 4.225 4.270 10,189,473 +0.06(+1.47%)
Jan 02, 2018 4.172 4.225 4.141 4.208 12,707,718 +0.09(+2.15%)
Dec 29, 2017 4.119 4.119 4.119 0 -0.04(-1.06%)
Dec 28, 2017 4.155 4.181 4.146 4.163 10,790,130 -0.02(-0.42%)
Dec 27, 2017 4.172 4.208 4.155 4.181 12,451,439 -0.04(-1.05%)
Dec 26, 2017 4.217 4.243 4.190 4.225 8,649,034 +0.00(+0.00%)
Dec 22, 2017 4.261 4.270 4.199 4.225 8,475,789 -0.01(-0.21%)
Dec 21, 2017 4.155 4.270 4.146 4.234 26,179,848 +0.15(+3.68%)
Dec 20, 2017 4.102 4.102 4.066 4.084 13,225,127 -0.04(-1.07%)
Dec 19, 2017 4.172 4.181 4.128 4.128 7,117,784 -0.02(-0.43%)
Dec 18, 2017 4.137 4.163 4.128 4.146 9,399,593 +0.07(+1.74%)
Dec 15, 2017 4.102 4.110 4.044 4.075 21,504,844 +0.00(+0.00%)
Dec 14, 2017 4.110 4.128 4.075 4.075 8,944,450 -0.06(-1.50%)
Dec 13, 2017 4.093 4.172 4.085 4.137 21,373,688 +0.11(+2.86%)
Dec 12, 2017 4.031 4.040 3.987 4.022 19,514,660 -0.03(-0.65%)
Dec 11, 2017 4.066 4.084 4.040 4.049 22,270,492 -0.05(-1.29%)
Dec 08, 2017 4.093 4.110 4.075 4.102 10,769,468 +0.01(+0.22%)
Dec 07, 2017 4.146 4.172 4.084 4.093 17,997,992 -0.08(-1.91%)
Dec 06, 2017 4.207 4.137 4.172 12,332,624 +0.02(+0.43%)
Dec 05, 2017 4.212 4.225 4.155 4.155 16,689,854 -0.04(-0.84%)
Dec 04, 2017 4.234 4.234 4.225 4.190 20,796,348 -0.19(-4.24%)
Dec 01, 2017 4.376 4.393 4.345 4.376 13,303,734 -0.05(-1.20%)
Nov 30, 2017 4.402 4.464 4.393 4.429 18,797,934 -0.01(-0.20%)
Nov 29, 2017 4.446 4.455 4.384 4.438 24,037,056 -0.03(-0.59%)
Nov 28, 2017 4.429 4.482 4.420 4.464 14,516,644 +0.04(+0.80%)
Nov 27, 2017 4.429 4.464 4.420 4.429 10,470,731 -0.06(-1.38%)
Nov 24, 2017 4.508 4.515 4.474 4.491 4,462,498 +0.03(+0.59%)
Nov 22, 2017 4.455 4.473 4.442 4.464 8,367,338 +0.00(+0.00%)
Nov 21, 2017 4.429 4.482 4.424 4.464 17,393,842 +0.04(+0.80%)
Nov 20, 2017 4.429 4.464 4.411 4.429 19,942,328 +0.06(+1.42%)
Nov 17, 2017 4.376 4.393 4.340 4.367 9,183,242 +0.02(+0.41%)
Nov 16, 2017 4.331 4.376 4.314 4.349 16,686,206 +0.07(+1.65%)
Nov 15, 2017 4.287 4.323 4.261 4.278 17,286,944 +0.01(+0.21%)
Nov 14, 2017 4.270 4.278 4.234 4.270 9,755,025 -0.03(-0.62%)
Nov 13, 2017 4.287 4.323 4.278 4.296 11,927,191 -0.04(-1.02%)
Nov 10, 2017 4.340 4.376 4.314 4.340 22,410,438 -0.04(-1.01%)
Nov 09, 2017 4.358 4.393 4.349 4.384 20,942,542 -0.08(-1.78%)
Nov 08, 2017 4.429 4.464 4.420 4.464 18,343,378 +0.00(+0.00%)
Nov 07, 2017 4.376 4.491 4.371 4.464 31,590,786 -0.04(-0.79%)
Nov 06, 2017 4.446 4.544 4.446 4.499 24,271,106 +0.11(+2.41%)
Nov 03, 2017 4.402 4.402 4.340 4.393 11,367,181 -0.05(-1.19%)
Nov 02, 2017 4.411 4.446 4.393 4.446 14,609,392 +0.08(+1.82%)
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.