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

Nokia Corp ADR (NY: NOK )

3.740 +0.020 (+0.54%)
Official Closing Price Updated: 4:10 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 (%)
Mar 31, 2014 5.523 5.553 5.460 5.478 25,361,990 +0.00(+0.00%)
Mar 28, 2014 5.478 5.516 5.434 5.478 19,744,066 +0.05(+0.96%)
Mar 27, 2014 5.434 5.456 5.381 5.426 20,729,394 -0.03(-0.55%)
Mar 26, 2014 5.531 5.561 5.441 5.456 24,325,744 +0.00(+0.00%)
Mar 25, 2014 5.441 5.463 5.367 5.456 24,841,932 +0.07(+1.25%)
Mar 24, 2014 5.381 5.475 5.284 5.389 51,024,896 +0.04(+0.70%)
Mar 21, 2014 5.523 5.534 5.329 5.352 44,954,948 -0.20(-3.63%)
Mar 20, 2014 5.523 5.658 5.501 5.553 40,555,888 -0.07(-1.33%)
Mar 19, 2014 5.706 5.710 5.576 5.628 15,350,341 -0.10(-1.69%)
Mar 18, 2014 5.699 5.766 5.673 5.725 18,726,960 +0.05(+0.92%)
Mar 17, 2014 5.680 5.740 5.665 5.673 12,823,955 +0.04(+0.80%)
Mar 14, 2014 5.590 5.687 5.576 5.628 23,943,828 -0.01(-0.26%)
Mar 13, 2014 5.807 5.829 5.583 5.643 23,958,810 -0.14(-2.45%)
Mar 12, 2014 5.770 5.785 5.695 5.785 18,593,260 -0.04(-0.77%)
Mar 11, 2014 5.844 5.911 5.814 5.829 23,232,650 -0.08(-1.39%)
Mar 10, 2014 5.919 5.956 5.874 5.911 34,309,076 -0.02(-0.38%)
Mar 07, 2014 5.949 6.016 5.867 5.934 43,361,960 +0.10(+1.66%)
Mar 06, 2014 5.829 5.889 5.822 5.837 9,464,975 +0.02(+0.39%)
Mar 05, 2014 5.792 5.859 5.792 5.814 21,512,686 +0.07(+1.17%)
Mar 04, 2014 5.706 5.785 5.706 5.747 25,986,610 +0.08(+1.45%)
Mar 03, 2014 5.598 5.665 5.561 5.665 22,434,854 +0.01(+0.13%)
Feb 28, 2014 5.755 5.829 5.658 5.658 30,208,010 -0.08(-1.43%)
Feb 27, 2014 5.680 5.770 5.650 5.740 14,367,569 +0.04(+0.79%)
Feb 26, 2014 5.762 5.770 5.635 5.695 13,441,454 -0.01(-0.13%)
Feb 25, 2014 5.673 5.770 5.658 5.702 26,974,344 +0.01(+0.26%)
Feb 24, 2014 5.583 5.710 5.568 5.687 22,205,338 +0.12(+2.14%)
Feb 21, 2014 5.546 5.590 5.501 5.568 19,926,472 +0.11(+2.05%)
Feb 20, 2014 5.411 5.471 5.381 5.456 20,619,624 +0.03(+0.55%)
Feb 19, 2014 5.501 5.516 5.404 5.426 16,162,853 -0.04(-0.82%)
Feb 18, 2014 5.396 5.523 5.385 5.471 38,449,744 +0.14(+2.66%)
Feb 14, 2014 5.359 5.329 5.329 5.329 25,752,452 -0.04(-0.83%)
Feb 13, 2014 5.322 5.456 5.307 5.374 30,255,130 +0.04(+0.70%)
Feb 12, 2014 5.322 5.389 5.314 5.337 24,762,006 -0.18(-3.25%)
Feb 11, 2014 5.452 5.538 5.449 5.516 23,765,764 +0.01(+0.14%)
Feb 10, 2014 5.534 5.590 5.456 5.508 38,197,264 -0.21(-3.66%)
Feb 07, 2014 5.232 5.755 5.240 5.717 65,426,728 +0.49(+9.27%)
Feb 06, 2014 4.993 5.262 5.128 5.232 26,472,706 +0.24(+4.78%)
Feb 05, 2014 5.064 5.090 4.971 4.993 39,290,440 -0.07(-1.33%)
Feb 04, 2014 5.038 5.083 5.016 5.061 14,925,433 +0.09(+1.80%)
Feb 03, 2014 5.113 5.113 4.956 4.971 23,857,842 -0.19(-3.76%)
Jan 31, 2014 5.158 5.225 5.128 5.165 18,949,222 -0.08(-1.56%)
Jan 30, 2014 5.255 5.292 5.202 5.247 33,748,792 -0.01(-0.14%)
Jan 29, 2014 5.225 5.337 5.210 5.255 38,678,120 +0.03(+0.57%)
Jan 28, 2014 5.210 5.240 5.180 5.225 23,798,924 +0.05(+1.01%)
Jan 27, 2014 5.202 5.262 5.083 5.172 36,979,888 +0.05(+1.02%)
Jan 24, 2014 5.269 5.292 5.105 5.120 44,340,916 -0.13(-2.42%)
Jan 23, 2014 5.404 5.411 5.135 5.247 119,930,912 -0.50(-8.70%)
Jan 22, 2014 5.867 5.882 5.695 5.747 34,218,548 -0.07(-1.28%)
Jan 21, 2014 5.867 5.874 5.770 5.822 15,143,120 +0.01(+0.13%)
Jan 17, 2014 5.874 5.814 5.814 5.814 25,944,980 -0.11(-1.89%)
Jan 16, 2014 5.941 5.979 5.874 5.926 18,345,988 -0.04(-0.63%)
Jan 15, 2014 5.926 5.986 5.934 5.964 11,782,929 +0.04(+0.63%)
Jan 14, 2014 5.919 5.949 5.852 5.926 27,834,588 -0.03(-0.50%)
Jan 13, 2014 6.038 6.083 5.926 5.956 28,246,852 -0.15(-2.45%)
Jan 10, 2014 6.098 6.120 6.046 6.105 23,518,982 +0.10(+1.61%)
Jan 09, 2014 6.076 6.102 5.979 6.008 32,210,140 -0.04(-0.74%)
Jan 08, 2014 5.964 6.053 5.949 6.053 24,320,088 +0.05(+0.87%)
Jan 07, 2014 5.949 6.023 5.919 6.001 36,251,152 +0.01(+0.25%)
Jan 06, 2014 6.001 6.016 5.956 5.986 18,493,516 -0.01(-0.12%)
Jan 03, 2014 5.993 6.016 5.934 5.993 24,113,410 +0.07(+1.13%)
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.