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: 4:10 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 (%)
Apr 29, 2016 4.859 4.859 4.745 4.778 17,747,060 -0.04(-0.84%)
Apr 28, 2016 4.843 4.867 4.802 4.819 21,892,820 -0.04(-0.84%)
Apr 27, 2016 4.802 4.867 4.794 4.859 13,209,383 +0.05(+1.02%)
Apr 26, 2016 4.851 4.867 4.786 4.811 13,008,569 -0.01(-0.17%)
Apr 25, 2016 4.835 4.851 4.774 4.819 26,763,592 -0.13(-2.63%)
Apr 22, 2016 4.884 4.957 4.876 4.949 16,114,598 +0.02(+0.50%)
Apr 21, 2016 4.941 4.965 4.900 4.924 20,517,444 -0.08(-1.63%)
Apr 20, 2016 4.965 5.038 4.961 5.006 10,390,414 -0.08(-1.60%)
Apr 19, 2016 5.112 5.136 5.079 5.087 10,404,957 +0.10(+1.96%)
Apr 18, 2016 4.965 5.014 4.957 4.990 7,409,301 +0.01(+0.16%)
Apr 15, 2016 4.965 4.990 4.949 4.981 6,447,687 -0.04(-0.81%)
Apr 14, 2016 5.014 5.047 4.990 5.022 10,723,549 +0.08(+1.65%)
Apr 13, 2016 4.843 4.957 4.843 4.941 13,059,588 +0.17(+3.58%)
Apr 12, 2016 4.729 4.786 4.697 4.770 9,169,582 -0.04(-0.85%)
Apr 11, 2016 4.835 4.843 4.798 4.811 14,257,178 -0.08(-1.66%)
Apr 08, 2016 4.867 4.916 4.843 4.892 23,139,432 +0.22(+4.70%)
Apr 07, 2016 4.713 4.729 4.648 4.672 15,142,393 -0.09(-1.88%)
Apr 06, 2016 4.737 4.762 4.705 4.762 8,390,128 +0.09(+1.92%)
Apr 05, 2016 4.729 4.754 4.664 4.672 14,743,976 -0.07(-1.54%)
Apr 04, 2016 4.729 4.798 4.680 4.745 27,927,368 +0.02(+0.52%)
Apr 01, 2016 4.688 4.754 4.672 4.721 17,831,922 -0.09(-1.86%)
Mar 31, 2016 4.867 4.884 4.794 4.811 17,219,924 -0.10(-1.99%)
Mar 30, 2016 4.892 4.941 4.859 4.908 12,643,556 +0.11(+2.38%)
Mar 29, 2016 4.729 4.815 4.705 4.794 14,437,157 +0.07(+1.38%)
Mar 28, 2016 4.729 4.762 4.705 4.729 5,597,909 +0.02(+0.52%)
Mar 24, 2016 4.705 4.705 4.705 4.705 13,064,831 -0.07(-1.53%)
Mar 23, 2016 4.876 4.884 4.770 4.778 13,743,564 -0.15(-3.14%)
Mar 22, 2016 4.851 4.941 4.851 4.933 9,605,222 +0.02(+0.50%)
Mar 21, 2016 4.957 4.981 4.908 4.908 7,236,373 -0.04(-0.82%)
Mar 18, 2016 4.941 5.014 4.916 4.949 15,052,706 +0.01(+0.16%)
Mar 17, 2016 4.941 4.969 4.916 4.941 9,009,640 -0.03(-0.65%)
Mar 16, 2016 4.819 4.973 4.811 4.973 20,077,620 +0.08(+1.66%)
Mar 15, 2016 4.908 4.916 4.867 4.892 11,930,120 -0.03(-0.66%)
Mar 14, 2016 4.900 4.949 4.888 4.924 9,779,373 +0.03(+0.67%)
Mar 11, 2016 4.916 4.916 4.843 4.892 11,669,586 +0.06(+1.18%)
Mar 10, 2016 4.859 4.908 4.786 4.835 20,267,088 +0.02(+0.34%)
Mar 09, 2016 4.794 4.843 4.770 4.819 10,881,796 +0.01(+0.17%)
Mar 08, 2016 4.851 4.867 4.794 4.811 15,145,180 -0.20(-3.90%)
Mar 07, 2016 4.949 5.006 4.941 5.006 7,528,639 +0.00(+0.00%)
Mar 04, 2016 4.998 5.038 4.973 5.006 11,836,265 +0.06(+1.15%)
Mar 03, 2016 4.933 4.949 4.892 4.949 12,453,822 -0.06(-1.14%)
Mar 02, 2016 4.957 5.014 4.949 5.006 9,988,165 +0.01(+0.16%)
Mar 01, 2016 4.965 5.014 4.941 4.998 12,713,675 +0.09(+1.82%)
Feb 29, 2016 4.916 4.957 4.872 4.908 30,197,060 -0.05(-0.99%)
Feb 26, 2016 4.998 5.006 4.924 4.957 9,942,421 -0.09(-1.77%)
Feb 25, 2016 4.965 5.063 4.957 5.047 9,970,590 +0.08(+1.64%)
Feb 24, 2016 4.859 4.990 4.835 4.965 12,197,092 +0.02(+0.33%)
Feb 23, 2016 5.014 5.018 4.933 4.949 13,502,556 -0.09(-1.78%)
Feb 22, 2016 4.924 5.047 4.916 5.038 22,494,218 +0.15(+3.17%)
Feb 19, 2016 4.924 4.924 4.819 4.884 31,829,952 -0.11(-2.28%)
Feb 18, 2016 5.014 5.038 4.990 4.998 12,089,940 +0.02(+0.49%)
Feb 17, 2016 4.924 4.990 4.892 4.973 15,759,802 +0.15(+3.04%)
Feb 16, 2016 4.794 4.835 4.770 4.827 8,597,145 +0.06(+1.19%)
Feb 12, 2016 4.770 4.770 4.770 4.770 25,664,776 -0.02(-0.34%)
Feb 11, 2016 4.737 4.884 4.705 4.786 28,859,422 +0.05(+1.03%)
Feb 10, 2016 4.819 4.851 4.729 4.737 18,842,072 -0.05(-1.02%)
Feb 09, 2016 4.745 4.835 4.729 4.786 18,415,560 +0.03(+0.68%)
Feb 08, 2016 4.778 4.786 4.705 4.754 17,855,016 -0.10(-2.01%)
Feb 05, 2016 5.014 5.038 4.827 4.851 31,391,822 -0.23(-4.49%)
Feb 04, 2016 5.087 5.177 5.079 5.079 17,367,570 -0.12(-2.35%)
Feb 03, 2016 5.177 5.209 5.112 5.201 33,293,164 +0.11(+2.08%)
Feb 02, 2016 5.152 5.161 5.055 5.095 44,130,020 -0.07(-1.26%)
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.