Skip to main content

Nokia Corp ADR (NY: NOK )

4.710 -0.070 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 7.490 6.830 6.530 6.580 82,613,720 -0.91(-12.15%)
Apr 29, 2015 7.540 7.590 7.460 7.490 38,654,300 -0.18(-2.35%)
Apr 28, 2015 7.650 7.680 7.600 7.670 26,100,372 +0.02(+0.26%)
Apr 27, 2015 7.720 7.730 7.620 7.650 25,312,088 -0.11(-1.42%)
Apr 24, 2015 7.840 7.850 7.690 7.760 19,508,328 -0.09(-1.15%)
Apr 23, 2015 7.825 7.920 7.800 7.850 19,785,366 -0.15(-1.88%)
Apr 22, 2015 7.980 8.020 7.920 8.000 31,753,148 +0.16(+2.04%)
Apr 21, 2015 7.840 7.890 7.790 7.840 43,060,468 +0.23(+3.02%)
Apr 20, 2015 7.580 7.660 7.570 7.610 36,237,868 -0.01(-0.13%)
Apr 17, 2015 7.720 7.745 7.585 7.620 89,883,408 -0.15(-1.93%)
Apr 16, 2015 7.840 7.850 7.720 7.770 53,359,816 -0.07(-0.89%)
Apr 15, 2015 7.960 8.010 7.620 7.840 120,779,304 -0.12(-1.51%)
Apr 14, 2015 8.060 8.070 7.870 7.960 80,268,008 -0.34(-4.10%)
Apr 13, 2015 8.180 8.370 8.040 8.300 74,467,776 +0.24(+2.98%)
Apr 10, 2015 7.720 8.100 7.690 8.060 37,089,968 +0.33(+4.27%)
Apr 09, 2015 7.680 7.759 7.620 7.730 49,841,456 -0.01(-0.13%)
Apr 08, 2015 7.740 7.770 7.700 7.740 15,093,691 +0.00(+0.00%)
Apr 07, 2015 7.710 7.770 7.700 7.740 12,223,823 -0.06(-0.77%)
Apr 06, 2015 7.670 7.860 7.650 7.800 14,339,028 +0.15(+1.96%)
Apr 02, 2015 7.650 7.650 7.650 7.650 8,233,000 +0.10(+1.32%)
Apr 01, 2015 7.570 7.605 7.500 7.550 11,958,073 -0.03(-0.40%)
Mar 31, 2015 7.630 7.710 7.580 7.580 28,576,068 -0.15(-1.94%)
Mar 30, 2015 7.690 7.750 7.650 7.730 17,730,024 +0.03(+0.39%)
Mar 27, 2015 7.700 7.730 7.670 7.700 9,046,425 +0.06(+0.79%)
Mar 26, 2015 7.670 7.680 7.600 7.640 15,758,144 -0.22(-2.80%)
Mar 25, 2015 8.020 8.030 7.860 7.860 12,626,179 -0.09(-1.13%)
Mar 24, 2015 7.960 8.010 7.910 7.950 16,057,956 +0.07(+0.89%)
Mar 23, 2015 7.890 7.930 7.840 7.880 9,077,393 +0.02(+0.25%)
Mar 20, 2015 7.840 7.947 7.810 7.860 53,649,144 +0.08(+1.03%)
Mar 19, 2015 7.760 7.830 7.747 7.780 52,579,460 -0.11(-1.39%)
Mar 18, 2015 7.660 7.925 7.660 7.890 35,287,752 +0.22(+2.87%)
Mar 17, 2015 7.700 7.750 7.650 7.670 44,033,208 -0.11(-1.41%)
Mar 16, 2015 7.680 7.810 7.670 7.780 33,374,528 +0.08(+1.04%)
Mar 13, 2015 7.670 7.700 7.620 7.700 35,419,344 -0.02(-0.26%)
Mar 12, 2015 7.690 7.740 7.640 7.720 36,966,856 -0.01(-0.13%)
Mar 11, 2015 7.650 7.780 7.630 7.730 21,384,214 +0.10(+1.31%)
Mar 10, 2015 7.740 7.760 7.620 7.630 25,530,736 -0.23(-2.93%)
Mar 09, 2015 7.850 7.890 7.795 7.860 26,485,570 +0.03(+0.38%)
Mar 06, 2015 7.950 7.970 7.810 7.830 18,332,760 -0.23(-2.85%)
Mar 05, 2015 8.050 8.070 8.010 8.060 19,748,944 +0.01(+0.12%)
Mar 04, 2015 8.000 8.080 7.950 8.050 11,347,961 -0.01(-0.12%)
Mar 03, 2015 8.090 8.140 8.030 8.060 12,508,104 -0.02(-0.25%)
Mar 02, 2015 8.010 8.090 8.040 8.080 5,811,043 +0.07(+0.87%)
Feb 27, 2015 7.960 8.050 7.910 8.010 6,413,931 +0.00(+0.00%)
Feb 26, 2015 8.020 8.050 7.970 8.010 8,367,310 -0.01(-0.12%)
Feb 25, 2015 8.010 8.060 8.010 8.020 5,702,246 +0.01(+0.12%)
Feb 24, 2015 7.950 7.990 7.920 8.010 4,808,272 +0.04(+0.50%)
Feb 23, 2015 7.960 8.000 7.930 7.970 10,334,749 -0.10(-1.24%)
Feb 20, 2015 7.960 8.080 7.925 8.070 11,976,538 +0.04(+0.50%)
Feb 19, 2015 8.050 8.090 8.020 8.030 10,259,747 +0.00(+0.00%)
Feb 18, 2015 8.040 8.065 7.980 8.030 9,887,563 -0.01(-0.12%)
Feb 17, 2015 7.980 8.085 7.950 8.040 10,239,461 +0.02(+0.25%)
Feb 13, 2015 8.010 8.020 8.020 8.020 9,556,500 +0.05(+0.63%)
Feb 12, 2015 7.940 8.000 7.910 7.970 8,370,791 +0.13(+1.66%)
Feb 11, 2015 7.775 7.870 7.750 7.840 12,542,999 +0.07(+0.90%)
Feb 10, 2015 7.750 7.780 7.710 7.770 11,276,815 +0.23(+3.05%)
Feb 09, 2015 7.510 7.570 7.500 7.540 10,208,490 -0.11(-1.44%)
Feb 06, 2015 7.820 7.790 7.630 7.650 9,418,964 -0.17(-2.17%)
Feb 05, 2015 7.760 7.845 7.750 7.820 7,253,676 +0.13(+1.69%)
Feb 04, 2015 7.740 7.790 7.690 7.690 8,409,382 -0.18(-2.29%)
Feb 03, 2015 7.780 7.880 7.730 7.870 10,987,806 +0.27(+3.55%)
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.