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

Nokia Corp ADR (NY: NOK )

4.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Aug 31, 2017 5.326 5.352 5.300 5.335 9,042,817 +0.00(+0.00%)
Aug 30, 2017 5.343 5.343 5.300 5.335 9,005,171 -0.02(-0.32%)
Aug 29, 2017 5.300 5.360 5.284 5.352 8,596,138 -0.01(-0.16%)
Aug 28, 2017 5.360 5.386 5.347 5.360 7,933,448 +0.00(+0.00%)
Aug 25, 2017 5.360 5.395 5.343 5.360 11,102,982 +0.04(+0.81%)
Aug 24, 2017 5.343 5.369 5.309 5.317 16,036,030 -0.08(-1.44%)
Aug 23, 2017 5.369 5.395 5.343 5.395 10,593,586 +0.02(+0.32%)
Aug 22, 2017 5.352 5.386 5.343 5.378 5,959,301 +0.07(+1.30%)
Aug 21, 2017 5.326 5.343 5.287 5.309 8,237,041 -0.03(-0.65%)
Aug 18, 2017 5.326 5.360 5.291 5.343 11,705,764 -0.05(-0.96%)
Aug 17, 2017 5.455 5.473 5.378 5.395 12,300,964 -0.09(-1.73%)
Aug 16, 2017 5.481 5.503 5.464 5.490 6,366,840 +0.03(+0.47%)
Aug 15, 2017 5.481 5.481 5.438 5.464 5,928,100 +0.00(+0.00%)
Aug 14, 2017 5.447 5.473 5.438 5.464 7,460,645 +0.06(+1.12%)
Aug 11, 2017 5.386 5.421 5.352 5.404 11,118,845 +0.01(+0.16%)
Aug 10, 2017 5.473 5.499 5.395 5.395 13,276,664 -0.09(-1.73%)
Aug 09, 2017 5.481 5.507 5.464 5.490 8,557,267 -0.07(-1.24%)
Aug 08, 2017 5.611 5.627 5.542 5.559 10,597,978 -0.05(-0.92%)
Aug 07, 2017 5.619 5.637 5.589 5.611 9,731,607 -0.02(-0.31%)
Aug 04, 2017 5.680 5.688 5.628 5.628 8,495,887 -0.02(-0.31%)
Aug 03, 2017 5.654 5.671 5.637 5.645 8,560,783 +0.02(+0.31%)
Aug 02, 2017 5.680 5.688 5.619 5.628 11,559,533 -0.02(-0.31%)
Aug 01, 2017 5.611 5.654 5.576 5.645 22,106,694 +0.13(+2.35%)
Jul 31, 2017 5.507 5.533 5.455 5.516 25,056,314 -0.01(-0.16%)
Jul 28, 2017 5.447 5.533 5.421 5.524 20,024,322 +0.03(+0.47%)
Jul 27, 2017 5.559 5.585 5.417 5.499 31,696,092 +0.17(+3.24%)
Jul 26, 2017 5.335 5.356 5.309 5.326 14,292,746 +0.01(+0.16%)
Jul 25, 2017 5.309 5.343 5.291 5.317 14,272,762 -0.06(-1.12%)
Jul 24, 2017 5.369 5.386 5.343 5.378 9,045,929 +0.03(+0.48%)
Jul 21, 2017 5.360 5.378 5.309 5.352 10,545,151 -0.05(-0.96%)
Jul 20, 2017 5.395 5.421 5.360 5.404 11,475,455 +0.03(+0.64%)
Jul 19, 2017 5.369 5.399 5.343 5.369 9,596,426 +0.07(+1.30%)
Jul 18, 2017 5.300 5.335 5.283 5.300 14,362,238 -0.15(-2.69%)
Jul 17, 2017 5.438 5.468 5.429 5.447 8,316,065 -0.02(-0.32%)
Jul 14, 2017 5.464 5.404 5.464 8,950,091 +0.00(+0.00%)
Jul 13, 2017 5.438 5.464 5.412 5.464 12,014,938 -0.01(-0.16%)
Jul 12, 2017 5.421 5.507 5.421 5.473 13,393,909 +0.09(+1.60%)
Jul 11, 2017 5.352 5.395 5.317 5.386 13,651,069 -0.02(-0.32%)
Jul 10, 2017 5.343 5.421 5.343 5.404 12,070,173 +0.01(+0.16%)
Jul 07, 2017 5.326 5.404 5.317 5.395 13,793,806 +0.09(+1.79%)
Jul 06, 2017 5.283 5.335 5.274 5.300 16,420,525 -0.07(-1.29%)
Jul 05, 2017 5.378 5.386 5.335 5.369 16,687,606 +0.06(+1.14%)
Jul 03, 2017 5.335 5.360 5.309 5.309 7,667,013 -0.01(-0.16%)
Jun 30, 2017 5.326 5.335 5.260 5.317 15,490,132 -0.01(-0.16%)
Jun 29, 2017 5.421 5.429 5.265 5.326 25,058,944 -0.16(-2.99%)
Jun 28, 2017 5.455 5.490 5.421 5.490 19,390,558 +0.07(+1.27%)
Jun 27, 2017 5.429 5.455 5.404 5.421 13,193,411 -0.05(-0.95%)
Jun 26, 2017 5.550 5.576 5.473 5.473 16,428,056 -0.04(-0.78%)
Jun 23, 2017 5.473 5.533 5.464 5.516 11,742,969 +0.01(+0.16%)
Jun 22, 2017 5.516 5.537 5.490 5.507 13,120,655 -0.01(-0.16%)
Jun 21, 2017 5.473 5.516 5.464 5.516 15,153,874 +0.02(+0.31%)
Jun 20, 2017 5.576 5.585 5.499 5.499 16,261,967 -0.08(-1.39%)
Jun 19, 2017 5.542 5.585 5.542 5.576 13,630,089 +0.05(+0.94%)
Jun 16, 2017 5.473 5.532 5.455 5.524 12,864,765 +0.06(+1.11%)
Jun 15, 2017 5.421 5.490 5.412 5.464 16,594,950 -0.04(-0.78%)
Jun 14, 2017 5.593 5.593 5.464 5.507 20,357,952 -0.03(-0.62%)
Jun 13, 2017 5.559 5.576 5.507 5.542 14,170,644 +0.06(+1.10%)
Jun 12, 2017 5.481 5.511 5.412 5.481 23,193,608 -0.04(-0.78%)
Jun 09, 2017 5.611 5.628 5.429 5.524 24,827,324 -0.10(-1.84%)
Jun 08, 2017 5.637 5.645 5.585 5.628 15,150,764 -0.02(-0.31%)
Jun 07, 2017 5.680 5.680 5.602 5.645 19,761,486 +0.07(+1.24%)
Jun 06, 2017 5.550 5.628 5.542 5.576 17,745,548 -0.07(-1.22%)
Jun 05, 2017 5.576 5.645 5.568 5.645 15,913,562 -0.01(-0.15%)
Jun 02, 2017 5.680 5.693 5.637 5.654 16,772,280 +0.05(+0.92%)
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.