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%)
Official Closing Price Updated: 6:30 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 (%)
Jan 31, 2018 4.278 4.287 4.198 4.251 29,708,472 -0.13(-3.02%)
Jan 30, 2018 4.366 4.384 4.349 4.384 13,073,904 +0.00(+0.00%)
Jan 29, 2018 4.331 4.393 4.322 4.384 39,998,708 +0.13(+3.12%)
Jan 26, 2018 4.260 4.278 4.216 4.251 24,158,816 +0.01(+0.21%)
Jan 25, 2018 4.322 4.322 4.207 4.242 26,604,130 -0.10(-2.24%)
Jan 24, 2018 4.331 4.357 4.313 4.340 14,666,480 -0.01(-0.20%)
Jan 23, 2018 4.331 4.357 4.331 4.349 7,754,312 +0.02(+0.41%)
Jan 22, 2018 4.322 4.349 4.287 4.331 18,181,000 +0.05(+1.24%)
Jan 19, 2018 4.331 4.340 4.269 4.278 14,215,785 +0.00(+0.00%)
Jan 18, 2018 4.304 4.340 4.260 4.278 18,531,410 -0.10(-2.22%)
Jan 17, 2018 4.393 4.419 4.366 4.375 12,218,464 -0.01(-0.20%)
Jan 16, 2018 4.393 4.402 4.353 4.384 14,029,384 +0.08(+1.85%)
Jan 12, 2018 4.304 4.304 4.304 0 +0.04(+1.04%)
Jan 11, 2018 4.260 4.269 4.242 4.260 11,171,997 -0.03(-0.62%)
Jan 10, 2018 4.296 4.287 18,437,932 -0.04(-1.02%)
Jan 09, 2018 4.322 4.340 4.304 4.331 9,128,197 +0.02(+0.41%)
Jan 08, 2018 4.304 4.322 4.296 4.313 11,695,829 -0.04(-0.81%)
Jan 05, 2018 4.304 4.349 4.278 4.349 16,305,874 +0.03(+0.61%)
Jan 04, 2018 4.313 4.340 4.296 4.322 11,189,526 +0.05(+1.24%)
Jan 03, 2018 4.234 4.269 4.225 4.269 10,190,818 +0.06(+1.47%)
Jan 02, 2018 4.172 4.225 4.141 4.207 12,709,396 +0.09(+2.15%)
Dec 29, 2017 4.119 4.119 4.119 0 -0.04(-1.06%)
Dec 28, 2017 4.154 4.181 4.145 4.163 10,791,555 -0.02(-0.42%)
Dec 27, 2017 4.172 4.207 4.154 4.181 12,453,083 -0.04(-1.05%)
Dec 26, 2017 4.216 4.242 4.189 4.225 8,650,176 +0.00(+0.00%)
Dec 22, 2017 4.260 4.269 4.198 4.225 8,476,908 -0.01(-0.21%)
Dec 21, 2017 4.154 4.269 4.145 4.234 26,183,306 +0.15(+3.68%)
Dec 20, 2017 4.101 4.101 4.066 4.083 13,226,873 -0.04(-1.07%)
Dec 19, 2017 4.172 4.181 4.128 4.128 7,118,724 -0.02(-0.43%)
Dec 18, 2017 4.136 4.163 4.128 4.145 9,400,834 +0.07(+1.74%)
Dec 15, 2017 4.101 4.109 4.044 4.075 21,507,684 +0.00(+0.00%)
Dec 14, 2017 4.110 4.128 4.075 4.075 8,945,631 -0.06(-1.50%)
Dec 13, 2017 4.092 4.172 4.084 4.136 21,376,510 +0.11(+2.86%)
Dec 12, 2017 4.030 4.039 3.986 4.022 19,517,236 -0.03(-0.66%)
Dec 11, 2017 4.066 4.083 4.039 4.048 22,273,432 -0.05(-1.29%)
Dec 08, 2017 4.092 4.110 4.075 4.101 10,770,890 +0.01(+0.22%)
Dec 07, 2017 4.145 4.172 4.083 4.092 18,000,370 -0.08(-1.91%)
Dec 06, 2017 4.207 4.136 4.172 12,334,253 +0.02(+0.43%)
Dec 05, 2017 4.212 4.225 4.154 4.154 16,692,058 -0.04(-0.84%)
Dec 04, 2017 4.234 4.234 4.225 4.189 20,799,094 -0.19(-4.24%)
Dec 01, 2017 4.375 4.393 4.344 4.375 13,305,491 -0.05(-1.20%)
Nov 30, 2017 4.402 4.463 4.393 4.428 18,800,416 -0.01(-0.20%)
Nov 29, 2017 4.446 4.455 4.384 4.437 24,040,230 -0.03(-0.59%)
Nov 28, 2017 4.428 4.481 4.419 4.463 14,518,561 +0.04(+0.80%)
Nov 27, 2017 4.428 4.463 4.419 4.428 10,472,113 -0.06(-1.38%)
Nov 24, 2017 4.508 4.514 4.473 4.490 4,463,087 +0.03(+0.59%)
Nov 22, 2017 4.455 4.472 4.441 4.463 8,368,443 +0.00(+0.00%)
Nov 21, 2017 4.428 4.481 4.424 4.463 17,396,138 +0.04(+0.80%)
Nov 20, 2017 4.428 4.463 4.410 4.428 19,944,962 +0.06(+1.42%)
Nov 17, 2017 4.375 4.393 4.340 4.366 9,184,455 +0.02(+0.41%)
Nov 16, 2017 4.331 4.375 4.313 4.349 16,688,409 +0.07(+1.65%)
Nov 15, 2017 4.287 4.322 4.260 4.278 17,289,228 +0.01(+0.21%)
Nov 14, 2017 4.269 4.278 4.234 4.269 9,756,313 -0.03(-0.62%)
Nov 13, 2017 4.287 4.322 4.278 4.296 11,928,766 -0.04(-1.02%)
Nov 10, 2017 4.340 4.375 4.313 4.340 22,413,396 -0.04(-1.01%)
Nov 09, 2017 4.357 4.393 4.349 4.384 20,945,308 -0.08(-1.78%)
Nov 08, 2017 4.428 4.463 4.419 4.463 18,345,800 +0.00(+0.00%)
Nov 07, 2017 4.375 4.490 4.371 4.463 31,594,958 -0.04(-0.79%)
Nov 06, 2017 4.446 4.543 4.446 4.499 24,274,310 +0.11(+2.41%)
Nov 03, 2017 4.402 4.402 4.340 4.393 11,368,682 -0.05(-1.19%)
Nov 02, 2017 4.410 4.446 4.393 4.446 14,611,321 +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.