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

Nokia Corp ADR (NY: NOK )

3.450 +0.120 (+3.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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, 2017 3.953 3.962 3.910 3.927 10,916,121 -0.02(-0.44%)
Jan 30, 2017 4.031 3.979 3.927 3.945 19,644,712 -0.09(-2.16%)
Jan 27, 2017 4.023 4.057 4.005 4.031 13,755,891 -0.07(-1.69%)
Jan 26, 2017 4.127 4.144 4.066 4.101 16,711,936 +0.09(+2.16%)
Jan 25, 2017 3.988 4.023 3.979 4.014 20,723,558 -0.04(-1.07%)
Jan 24, 2017 4.014 4.070 3.997 4.057 25,100,962 -0.01(-0.21%)
Jan 23, 2017 4.066 4.066 4.014 4.066 10,083,050 -0.07(-1.68%)
Jan 20, 2017 4.127 4.144 4.092 4.136 7,315,669 +0.02(+0.42%)
Jan 19, 2017 4.084 4.118 4.084 4.118 8,805,097 +0.04(+1.07%)
Jan 18, 2017 4.075 4.118 4.066 4.075 7,645,517 -0.04(-1.05%)
Jan 17, 2017 4.127 4.144 4.084 4.118 10,636,568 -0.01(-0.21%)
Jan 13, 2017 4.127 4.127 4.127 0 +0.04(+1.06%)
Jan 12, 2017 4.084 4.092 4.049 4.084 17,685,512 -0.07(-1.67%)
Jan 11, 2017 4.153 4.153 4.118 4.153 10,333,500 -0.05(-1.24%)
Jan 10, 2017 4.214 4.223 4.179 4.205 8,890,870 +0.01(+0.21%)
Jan 09, 2017 4.223 4.240 4.153 4.196 16,752,528 -0.08(-1.83%)
Jan 06, 2017 4.283 4.335 4.257 4.275 20,808,138 +0.02(+0.41%)
Jan 05, 2017 4.214 4.275 4.196 4.257 11,369,771 +0.05(+1.24%)
Jan 04, 2017 4.170 4.214 4.162 4.205 11,793,724 +0.06(+1.47%)
Jan 03, 2017 4.136 4.162 4.127 4.144 9,073,108 -0.03(-0.83%)
Dec 30, 2016 4.179 4.179 4.179 0 -0.02(-0.41%)
Dec 29, 2016 4.205 4.227 4.170 4.196 10,220,856 +0.03(+0.63%)
Dec 28, 2016 4.223 4.223 4.153 4.170 9,067,681 -0.10(-2.24%)
Dec 27, 2016 4.275 4.283 4.257 4.266 7,435,724 +0.03(+0.61%)
Dec 23, 2016 4.240 4.240 4.240 0 +0.14(+3.39%)
Dec 22, 2016 4.127 4.136 4.088 4.101 11,045,099 -0.03(-0.84%)
Dec 21, 2016 4.309 4.335 4.057 4.136 34,312,744 -0.12(-2.86%)
Dec 20, 2016 4.240 4.275 4.228 4.257 18,726,868 +0.01(+0.20%)
Dec 19, 2016 4.283 4.292 4.231 4.249 15,757,003 +0.01(+0.20%)
Dec 16, 2016 4.223 4.283 4.205 4.240 15,241,547 +0.14(+3.39%)
Dec 15, 2016 4.092 4.144 4.066 4.101 15,156,184 +0.02(+0.43%)
Dec 14, 2016 4.118 4.170 4.084 4.084 17,363,278 -0.03(-0.84%)
Dec 13, 2016 4.084 4.162 4.084 4.118 13,982,998 +0.10(+2.38%)
Dec 12, 2016 4.005 4.057 3.997 4.023 18,211,916 +0.01(+0.22%)
Dec 09, 2016 3.997 4.040 3.979 4.014 13,835,095 +0.03(+0.87%)
Dec 08, 2016 4.023 4.040 3.962 3.979 25,654,876 -0.10(-2.55%)
Dec 07, 2016 4.014 4.110 4.005 4.084 20,378,962 +0.11(+2.84%)
Dec 06, 2016 3.945 3.997 3.918 3.971 20,999,860 +0.05(+1.33%)
Dec 05, 2016 3.762 3.918 3.753 3.918 21,196,138 +0.24(+6.62%)
Dec 02, 2016 3.675 3.701 3.649 3.675 7,934,469 -0.02(-0.47%)
Dec 01, 2016 3.736 3.745 3.697 3.693 8,111,272 -0.04(-1.16%)
Nov 30, 2016 3.753 3.762 3.727 3.736 11,742,144 +0.01(+0.23%)
Nov 29, 2016 3.710 3.745 3.701 3.727 7,249,787 +0.03(+0.70%)
Nov 28, 2016 3.719 3.727 3.684 3.701 9,346,755 -0.06(-1.62%)
Nov 25, 2016 3.771 3.788 3.745 3.762 9,311,397 +0.12(+3.34%)
Nov 23, 2016 3.640 3.640 3.640 0 +0.00(+0.00%)
Nov 22, 2016 3.623 3.649 3.614 3.640 8,859,048 +0.02(+0.48%)
Nov 21, 2016 3.614 3.632 3.597 3.623 6,962,797 +0.01(+0.24%)
Nov 18, 2016 3.649 3.658 3.606 3.614 7,632,890 +0.01(+0.24%)
Nov 17, 2016 3.640 3.666 3.597 3.606 12,206,385 +0.03(+0.73%)
Nov 16, 2016 3.562 3.614 3.562 3.580 15,923,106 -0.02(-0.48%)
Nov 15, 2016 3.536 3.597 3.510 3.597 38,902,252 -0.15(-3.94%)
Nov 14, 2016 3.753 3.762 3.719 3.745 14,527,558 -0.10(-2.49%)
Nov 11, 2016 3.849 3.866 3.788 3.840 13,584,462 -0.06(-1.56%)
Nov 10, 2016 3.892 3.936 3.866 3.901 13,061,580 +0.03(+0.90%)
Nov 09, 2016 3.788 3.875 3.779 3.866 12,851,115 +0.01(+0.23%)
Nov 08, 2016 3.840 3.866 3.797 3.858 12,067,247 +0.00(+0.00%)
Nov 07, 2016 3.892 3.901 3.814 3.858 22,572,910 +0.11(+3.02%)
Nov 04, 2016 3.753 3.771 3.736 3.745 14,294,971 -0.07(-1.82%)
Nov 03, 2016 3.849 3.862 3.805 3.814 19,458,288 -0.04(-1.13%)
Nov 02, 2016 3.849 3.892 3.832 3.858 13,480,047 +0.00(+0.00%)
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.