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

Nokia Corp ADR (NY: NOK )

4.280 +0.030 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2019 5.020 5.047 4.928 4.965 19,418,926 -0.06(-1.10%)
Jul 30, 2019 5.093 5.111 5.001 5.020 44,208,188 -0.17(-3.19%)
Jul 29, 2019 5.194 5.222 5.148 5.185 21,596,310 -0.01(-0.25%)
Jul 26, 2019 5.170 5.216 5.116 5.198 41,846,268 +0.02(+0.35%)
Jul 25, 2019 5.043 5.243 5.007 5.180 101,714,720 +0.45(+9.41%)
Jul 24, 2019 4.725 4.743 4.662 4.734 19,876,810 +0.04(+0.77%)
Jul 23, 2019 4.698 4.707 4.662 4.698 15,913,288 +0.05(+0.98%)
Jul 22, 2019 4.698 4.707 4.643 4.653 30,508,122 -0.02(-0.39%)
Jul 19, 2019 4.689 4.725 4.662 4.671 31,046,964 +0.00(+0.00%)
Jul 18, 2019 4.689 4.707 4.634 4.671 29,598,882 -0.02(-0.39%)
Jul 17, 2019 4.643 4.725 4.634 4.689 46,023,064 +0.04(+0.78%)
Jul 16, 2019 4.680 4.734 4.643 4.653 20,988,240 +0.02(+0.39%)
Jul 15, 2019 4.643 4.653 4.607 4.634 20,567,130 +0.00(+0.00%)
Jul 12, 2019 4.625 4.634 4.598 4.634 22,447,954 +0.04(+0.79%)
Jul 11, 2019 4.616 4.634 4.589 4.598 24,765,200 +0.00(+0.00%)
Jul 10, 2019 4.598 4.616 4.571 4.598 12,591,561 +0.03(+0.60%)
Jul 09, 2019 4.553 4.584 4.525 4.571 18,083,372 -0.01(-0.20%)
Jul 08, 2019 4.562 4.593 4.553 4.580 9,952,968 -0.02(-0.40%)
Jul 05, 2019 4.625 4.625 4.562 4.598 8,928,934 -0.05(-1.17%)
Jul 03, 2019 4.634 4.653 4.625 4.653 8,607,154 +0.05(+1.19%)
Jul 02, 2019 4.589 4.607 4.571 4.598 14,529,259 +0.03(+0.60%)
Jul 01, 2019 4.580 4.580 4.543 4.571 16,787,498 +0.02(+0.40%)
Jun 28, 2019 4.553 4.571 4.534 4.553 16,403,368 +0.04(+0.80%)
Jun 27, 2019 4.553 4.562 4.480 4.516 34,078,480 -0.05(-1.00%)
Jun 26, 2019 4.589 4.607 4.553 4.562 15,724,640 +0.03(+0.60%)
Jun 25, 2019 4.553 4.616 4.534 4.534 25,480,200 -0.05(-0.99%)
Jun 24, 2019 4.625 4.634 4.580 4.580 21,790,434 -0.11(-2.33%)
Jun 21, 2019 4.662 4.707 4.653 4.689 14,161,037 -0.01(-0.19%)
Jun 20, 2019 4.662 4.716 4.643 4.698 18,858,424 +0.12(+2.58%)
Jun 19, 2019 4.598 4.607 4.553 4.580 13,964,477 +0.03(+0.60%)
Jun 18, 2019 4.580 4.598 4.534 4.553 16,877,430 +0.04(+0.80%)
Jun 17, 2019 4.534 4.562 4.507 4.516 13,809,628 +0.02(+0.40%)
Jun 14, 2019 4.525 4.543 4.498 4.498 19,420,654 -0.12(-2.56%)
Jun 13, 2019 4.634 4.634 4.580 4.616 15,084,028 -0.02(-0.39%)
Jun 12, 2019 4.653 4.662 4.616 4.634 14,268,631 -0.05(-1.16%)
Jun 11, 2019 4.643 4.716 4.625 4.689 29,509,146 +0.16(+3.61%)
Jun 10, 2019 4.589 4.607 4.507 4.525 28,326,712 -0.09(-1.97%)
Jun 07, 2019 4.589 4.634 4.575 4.616 17,966,264 +0.05(+1.20%)
Jun 06, 2019 4.571 4.589 4.543 4.562 17,060,200 -0.03(-0.59%)
Jun 05, 2019 4.607 4.607 4.534 4.589 17,391,094 +0.02(+0.40%)
Jun 04, 2019 4.607 4.625 4.571 4.571 25,005,852 +0.04(+0.80%)
Jun 03, 2019 4.543 4.580 4.507 4.534 27,362,732 -0.05(-1.19%)
May 31, 2019 4.562 4.612 4.539 4.589 17,805,704 -0.04(-0.79%)
May 30, 2019 4.580 4.680 4.571 4.625 26,990,482 +0.05(+0.99%)
May 29, 2019 4.489 4.589 4.480 4.580 26,131,952 +0.03(+0.60%)
May 28, 2019 4.616 4.643 4.543 4.553 21,496,466 -0.10(-2.15%)
May 24, 2019 4.653 4.680 4.571 4.653 23,260,544 +0.14(+3.02%)
May 23, 2019 4.525 4.543 4.498 4.516 18,383,462 -0.14(-2.93%)
May 22, 2019 4.643 4.689 4.634 4.653 22,869,514 +0.07(+1.51%)
May 21, 2019 4.646 4.646 4.574 4.583 27,651,462 +0.02(+0.39%)
May 20, 2019 4.557 4.601 4.494 4.566 47,802,708 +0.13(+2.83%)
May 17, 2019 4.449 4.512 4.426 4.440 38,756,692 -0.02(-0.40%)
May 16, 2019 4.404 4.494 4.395 4.458 83,643,224 +0.17(+3.98%)
May 15, 2019 4.242 4.314 4.233 4.287 23,609,746 +0.00(+0.00%)
May 14, 2019 4.341 4.359 4.278 4.287 36,642,764 -0.04(-1.04%)
May 13, 2019 4.314 4.368 4.314 4.332 26,655,624 -0.10(-2.23%)
May 10, 2019 4.413 4.458 4.368 4.431 25,343,166 -0.02(-0.40%)
May 09, 2019 4.422 4.467 4.404 4.449 32,768,646 -0.03(-0.60%)
May 08, 2019 4.485 4.530 4.476 4.476 24,549,356 -0.05(-1.19%)
May 07, 2019 4.557 4.583 4.476 4.530 44,443,220 -0.09(-1.95%)
May 06, 2019 4.548 4.637 4.539 4.619 31,369,632 -0.04(-0.77%)
May 03, 2019 4.619 4.682 4.610 4.655 31,937,548 -0.01(-0.19%)
May 02, 2019 4.682 4.691 4.628 4.664 32,678,206 -0.03(-0.57%)
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.