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

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
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 (%)
Apr 29, 2016 5.970 5.970 5.830 5.870 14,445,465 -0.05(-0.84%)
Apr 28, 2016 5.950 5.980 5.900 5.920 17,819,964 -0.05(-0.84%)
Apr 27, 2016 5.900 5.980 5.890 5.970 10,751,960 +0.06(+1.02%)
Apr 26, 2016 5.960 5.980 5.880 5.910 10,588,505 -0.01(-0.17%)
Apr 25, 2016 5.940 5.960 5.865 5.920 21,784,596 -0.16(-2.63%)
Apr 22, 2016 6.000 6.090 5.990 6.080 13,116,700 +0.03(+0.50%)
Apr 21, 2016 6.070 6.100 6.020 6.050 16,700,457 -0.10(-1.63%)
Apr 20, 2016 6.100 6.190 6.095 6.150 8,457,421 -0.10(-1.60%)
Apr 19, 2016 6.280 6.310 6.240 6.250 8,469,259 +0.12(+1.96%)
Apr 18, 2016 6.100 6.160 6.090 6.130 6,030,903 +0.01(+0.16%)
Apr 15, 2016 6.100 6.130 6.080 6.120 5,248,184 -0.05(-0.81%)
Apr 14, 2016 6.160 6.200 6.130 6.170 8,728,581 +0.10(+1.65%)
Apr 13, 2016 5.950 6.090 5.950 6.070 10,630,032 +0.21(+3.58%)
Apr 12, 2016 5.810 5.880 5.770 5.860 7,463,708 -0.05(-0.85%)
Apr 11, 2016 5.940 5.950 5.895 5.910 11,604,827 -0.10(-1.66%)
Apr 08, 2016 5.980 6.040 5.950 6.010 18,834,660 +0.27(+4.70%)
Apr 07, 2016 5.790 5.810 5.710 5.740 12,325,360 -0.11(-1.88%)
Apr 06, 2016 5.820 5.850 5.780 5.850 6,829,261 +0.11(+1.92%)
Apr 05, 2016 5.810 5.840 5.730 5.740 12,001,063 -0.09(-1.54%)
Apr 04, 2016 5.810 5.895 5.750 5.830 22,731,868 +0.03(+0.52%)
Apr 01, 2016 5.760 5.840 5.740 5.800 14,514,539 -0.11(-1.86%)
Mar 31, 2016 5.980 6.000 5.890 5.910 14,016,396 -0.12(-1.99%)
Mar 30, 2016 6.010 6.070 5.970 6.030 10,291,397 +0.14(+2.38%)
Mar 29, 2016 5.810 5.915 5.780 5.890 11,751,324 +0.08(+1.38%)
Mar 28, 2016 5.810 5.850 5.780 5.810 4,556,496 +0.03(+0.52%)
Mar 24, 2016 5.780 5.780 5.780 5.780 10,634,300 -0.09(-1.53%)
Mar 23, 2016 5.990 6.000 5.860 5.870 11,186,764 -0.19(-3.14%)
Mar 22, 2016 5.960 6.070 5.960 6.060 7,818,303 +0.03(+0.50%)
Mar 21, 2016 6.090 6.120 6.030 6.030 5,890,146 -0.05(-0.82%)
Mar 18, 2016 6.070 6.160 6.040 6.080 12,252,358 +0.01(+0.16%)
Mar 17, 2016 6.070 6.105 6.040 6.070 7,333,521 -0.04(-0.65%)
Mar 16, 2016 5.920 6.110 5.910 6.110 16,342,457 +0.10(+1.66%)
Mar 15, 2016 6.030 6.040 5.980 6.010 9,710,686 -0.04(-0.66%)
Mar 14, 2016 6.020 6.080 6.005 6.050 7,960,056 +0.04(+0.67%)
Mar 11, 2016 6.040 6.040 5.950 6.010 9,498,621 +0.07(+1.18%)
Mar 10, 2016 5.970 6.030 5.880 5.940 16,496,676 +0.02(+0.34%)
Mar 09, 2016 5.890 5.950 5.860 5.920 8,857,388 +0.01(+0.17%)
Mar 08, 2016 5.960 5.980 5.890 5.910 12,327,629 -0.24(-3.90%)
Mar 07, 2016 6.080 6.150 6.070 6.150 6,128,040 +0.00(+0.00%)
Mar 04, 2016 6.140 6.190 6.110 6.150 9,634,292 +0.07(+1.15%)
Mar 03, 2016 6.060 6.080 6.010 6.080 10,136,961 -0.07(-1.14%)
Mar 02, 2016 6.090 6.160 6.080 6.150 8,130,005 +0.01(+0.16%)
Mar 01, 2016 6.100 6.160 6.070 6.140 10,348,472 +0.11(+1.82%)
Feb 29, 2016 6.040 6.090 5.985 6.030 24,579,314 -0.06(-0.99%)
Feb 26, 2016 6.140 6.150 6.050 6.090 8,092,771 -0.11(-1.77%)
Feb 25, 2016 6.100 6.220 6.090 6.200 8,115,700 +0.10(+1.64%)
Feb 24, 2016 5.970 6.130 5.940 6.100 9,927,992 +0.02(+0.33%)
Feb 23, 2016 6.160 6.165 6.060 6.080 10,990,592 -0.11(-1.78%)
Feb 22, 2016 6.050 6.200 6.040 6.190 18,309,480 +0.19(+3.17%)
Feb 19, 2016 6.050 6.050 5.920 6.000 25,908,430 -0.14(-2.28%)
Feb 18, 2016 6.160 6.190 6.130 6.140 9,840,774 +0.03(+0.49%)
Feb 17, 2016 6.050 6.130 6.010 6.110 12,827,909 +0.18(+3.04%)
Feb 16, 2016 5.890 5.940 5.860 5.930 6,997,765 +0.07(+1.19%)
Feb 12, 2016 5.860 5.860 5.860 5.860 20,890,200 -0.02(-0.34%)
Feb 11, 2016 5.820 6.000 5.780 5.880 23,490,526 +0.06(+1.03%)
Feb 10, 2016 5.920 5.960 5.810 5.820 15,336,765 -0.06(-1.02%)
Feb 09, 2016 5.830 5.940 5.810 5.880 14,989,599 +0.04(+0.68%)
Feb 08, 2016 5.870 5.880 5.780 5.840 14,533,338 -0.12(-2.01%)
Feb 05, 2016 6.160 6.190 5.930 5.960 25,551,808 -0.28(-4.49%)
Feb 04, 2016 6.250 6.360 6.240 6.240 14,136,574 -0.15(-2.35%)
Feb 03, 2016 6.360 6.400 6.280 6.390 27,099,432 +0.13(+2.08%)
Feb 02, 2016 6.330 6.340 6.210 6.260 35,920,240 -0.08(-1.26%)
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.