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 (%)
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%)
Jan 02, 2014 5.993 6.001 5.919 5.926 30,174,012 -0.13(-2.10%)
Dec 31, 2013 5.986 6.053 6.053 6.053 18,443,644 +0.09(+1.50%)
Dec 30, 2013 5.964 5.997 5.934 5.964 17,324,064 -0.05(-0.87%)
Dec 27, 2013 5.956 6.031 5.949 6.016 20,817,898 +0.13(+2.15%)
Dec 26, 2013 5.844 5.919 5.837 5.889 14,538,202 +0.04(+0.77%)
Dec 24, 2013 5.807 5.844 5.770 5.844 7,889,690 +0.03(+0.51%)
Dec 23, 2013 5.814 5.867 5.792 5.814 17,152,250 -0.01(-0.26%)
Dec 20, 2013 5.777 5.882 5.770 5.829 36,536,100 +0.06(+1.03%)
Dec 19, 2013 5.665 5.785 5.658 5.770 26,770,824 +0.01(+0.26%)
Dec 18, 2013 5.673 5.755 5.583 5.755 57,740,944 +0.26(+4.76%)
Dec 17, 2013 5.501 5.561 5.456 5.493 44,521,372 -0.07(-1.34%)
Dec 16, 2013 5.605 5.658 5.538 5.568 28,617,066 -0.06(-1.06%)
Dec 13, 2013 5.695 5.710 5.613 5.628 31,344,526 -0.13(-2.20%)
Dec 12, 2013 5.807 5.859 5.697 5.755 26,633,898 -0.01(-0.26%)
Dec 11, 2013 5.934 5.949 5.755 5.770 43,001,032 -0.14(-2.40%)
Dec 10, 2013 5.882 5.933 5.852 5.911 23,931,794 -0.06(-1.00%)
Dec 09, 2013 6.031 6.061 5.941 5.971 42,878,064 +0.09(+1.52%)
Dec 06, 2013 5.844 5.949 5.844 5.882 35,984,036 +0.11(+1.94%)
Dec 05, 2013 5.896 5.911 5.770 5.770 23,347,154 -0.13(-2.15%)
Dec 04, 2013 5.751 5.911 5.740 5.896 26,591,648 +0.07(+1.15%)
Dec 03, 2013 5.777 5.837 5.740 5.829 31,765,198 -0.12(-2.01%)
Dec 02, 2013 5.971 5.993 5.926 5.949 18,370,462 -0.07(-1.12%)
Nov 29, 2013 6.046 6.068 6.001 6.016 13,058,953 +0.04(+0.62%)
Nov 27, 2013 5.993 6.031 5.941 5.979 19,767,618 +0.06(+1.01%)
Nov 26, 2013 6.031 6.046 5.911 5.919 33,846,588 -0.13(-2.10%)
Nov 25, 2013 6.001 6.053 5.971 6.046 37,662,416 +0.01(+0.12%)
Nov 22, 2013 5.979 6.105 5.941 6.038 50,072,280 +0.10(+1.76%)
Nov 21, 2013 5.960 5.960 5.896 5.934 35,381,120 +0.01(+0.13%)
Nov 20, 2013 5.971 5.986 5.792 5.926 36,678,152 +0.10(+1.79%)
Nov 19, 2013 5.956 5.993 5.785 5.822 32,716,114 -0.19(-3.23%)
Nov 18, 2013 6.038 6.068 5.979 6.016 42,425,064 +0.04(+0.75%)
Nov 15, 2013 5.956 5.979 5.889 5.971 36,060,268 +0.08(+1.39%)
Nov 14, 2013 5.949 5.956 5.867 5.889 27,594,460 -0.04(-0.63%)
Nov 13, 2013 5.751 5.926 5.740 5.926 34,808,784 +0.17(+2.98%)
Nov 12, 2013 5.673 5.762 5.673 5.755 27,691,178 -0.02(-0.39%)
Nov 11, 2013 5.762 5.799 5.740 5.777 18,646,844 +0.07(+1.18%)
Nov 08, 2013 5.546 5.762 5.538 5.710 35,402,196 +0.08(+1.46%)
Nov 07, 2013 5.867 5.867 5.613 5.628 55,210,976 -0.27(-4.56%)
Nov 06, 2013 5.889 5.964 5.874 5.896 35,374,536 +0.15(+2.60%)
Nov 05, 2013 5.758 5.807 5.717 5.747 29,407,324 -0.04(-0.65%)
Nov 04, 2013 5.792 5.837 5.747 5.785 30,867,922 +0.10(+1.71%)
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.