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 -0.010 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Dec 31, 2015 5.787 5.714 5.714 5.714 10,531,795 -0.08(-1.40%)
Dec 30, 2015 5.885 5.885 5.795 5.795 9,003,896 -0.07(-1.25%)
Dec 29, 2015 5.844 5.885 5.828 5.869 9,980,369 +0.11(+1.84%)
Dec 28, 2015 5.812 5.820 5.747 5.763 6,821,227 -0.04(-0.70%)
Dec 24, 2015 5.820 5.804 5.804 5.804 3,025,195 -0.01(-0.14%)
Dec 23, 2015 5.812 5.844 5.795 5.812 7,878,683 -0.07(-1.11%)
Dec 22, 2015 5.844 5.893 5.795 5.877 13,234,421 +0.11(+1.83%)
Dec 21, 2015 5.795 5.820 5.738 5.771 18,436,142 +0.20(+3.65%)
Dec 18, 2015 5.592 5.608 5.527 5.568 16,854,048 -0.09(-1.58%)
Dec 17, 2015 5.730 5.747 5.649 5.657 11,572,799 -0.13(-2.25%)
Dec 16, 2015 5.771 5.804 5.710 5.787 15,865,516 +0.12(+2.16%)
Dec 15, 2015 5.633 5.702 5.624 5.665 9,926,248 +0.01(+0.14%)
Dec 14, 2015 5.633 5.669 5.568 5.657 15,208,867 +0.04(+0.72%)
Dec 11, 2015 5.633 5.657 5.600 5.616 10,929,338 -0.10(-1.71%)
Dec 10, 2015 5.706 5.763 5.681 5.714 10,973,332 -0.04(-0.71%)
Dec 09, 2015 5.812 5.824 5.686 5.755 15,557,727 -0.17(-2.88%)
Dec 08, 2015 5.893 5.934 5.836 5.926 12,543,385 -0.08(-1.35%)
Dec 07, 2015 6.007 6.031 5.974 6.007 9,235,392 -0.02(-0.40%)
Dec 04, 2015 5.934 6.048 5.926 6.031 12,498,246 +0.05(+0.82%)
Dec 03, 2015 6.064 6.076 5.966 5.983 13,674,455 -0.07(-1.21%)
Dec 02, 2015 6.023 6.088 6.023 6.056 13,199,445 +0.02(+0.40%)
Dec 01, 2015 6.015 6.031 5.979 6.031 12,433,681 +0.16(+2.77%)
Nov 30, 2015 5.861 5.881 5.836 5.869 6,283,676 +0.02(+0.28%)
Nov 27, 2015 5.852 5.861 5.836 5.852 1,751,369 -0.05(-0.83%)
Nov 25, 2015 5.893 5.901 5.901 5.901 4,911,274 -0.01(-0.14%)
Nov 24, 2015 5.893 5.942 5.869 5.909 7,140,006 -0.05(-0.82%)
Nov 23, 2015 5.958 6.023 5.942 5.958 9,436,147 -0.06(-0.95%)
Nov 20, 2015 5.991 6.023 5.983 6.015 7,200,139 +0.10(+1.65%)
Nov 19, 2015 5.909 5.966 5.901 5.918 6,363,114 -0.03(-0.55%)
Nov 18, 2015 5.901 5.966 5.877 5.950 12,110,487 +0.05(+0.83%)
Nov 17, 2015 5.877 5.934 5.861 5.901 13,284,778 -0.02(-0.41%)
Nov 16, 2015 5.828 5.942 5.812 5.926 9,570,759 +0.11(+1.96%)
Nov 13, 2015 5.836 5.836 5.771 5.812 10,628,408 -0.11(-1.92%)
Nov 12, 2015 5.966 5.999 5.918 5.926 13,781,322 -0.02(-0.41%)
Nov 11, 2015 5.966 6.015 5.942 5.950 6,075,337 +0.07(+1.25%)
Nov 10, 2015 5.869 5.901 5.844 5.877 9,226,271 -0.17(-2.83%)
Nov 09, 2015 6.064 6.080 6.023 6.048 9,157,949 -0.07(-1.07%)
Nov 06, 2015 6.080 6.121 6.015 6.113 9,351,989 +0.00(+0.00%)
Nov 05, 2015 6.162 6.178 6.088 6.113 9,349,320 -0.03(-0.53%)
Nov 04, 2015 6.202 6.211 6.145 6.145 24,817,418 -0.02(-0.40%)
Nov 03, 2015 6.080 6.186 6.056 6.170 22,930,916 +0.11(+1.88%)
Nov 02, 2015 6.064 6.080 6.031 6.056 8,951,715 +0.02(+0.27%)
Oct 30, 2015 6.048 6.080 6.031 6.040 22,559,660 +0.08(+1.37%)
Oct 29, 2015 5.405 5.983 5.828 5.958 71,714,472 +0.55(+10.24%)
Oct 28, 2015 5.340 5.470 5.323 5.405 10,819,645 +0.05(+0.91%)
Oct 27, 2015 5.421 5.437 5.315 5.356 10,164,523 -0.11(-2.08%)
Oct 26, 2015 5.462 5.494 5.421 5.470 9,088,611 -0.07(-1.32%)
Oct 23, 2015 5.535 5.600 5.511 5.543 11,998,166 -0.15(-2.71%)
Oct 22, 2015 5.681 5.722 5.665 5.698 9,292,799 +0.05(+0.86%)
Oct 21, 2015 5.690 5.706 5.633 5.649 7,832,966 -0.02(-0.29%)
Oct 20, 2015 5.624 5.665 5.616 5.665 9,220,911 -0.04(-0.71%)
Oct 19, 2015 5.690 5.714 5.665 5.706 7,490,767 -0.01(-0.14%)
Oct 16, 2015 5.681 5.714 5.641 5.714 6,870,305 -0.04(-0.71%)
Oct 15, 2015 5.641 5.767 5.633 5.755 15,118,417 +0.13(+2.32%)
Oct 14, 2015 5.624 5.633 5.576 5.624 16,137,443 +0.09(+1.62%)
Oct 13, 2015 5.641 5.649 5.535 5.535 13,706,984 -0.09(-1.59%)
Oct 12, 2015 5.633 5.665 5.608 5.624 5,510,904 -0.06(-1.00%)
Oct 09, 2015 5.673 5.706 5.616 5.681 15,264,602 -0.05(-0.85%)
Oct 08, 2015 5.665 5.747 5.624 5.730 12,004,796 +0.00(+0.00%)
Oct 07, 2015 5.690 5.730 5.633 5.730 13,796,749 +0.05(+0.86%)
Oct 06, 2015 5.665 5.714 5.633 5.681 21,524,264 +0.04(+0.72%)
Oct 05, 2015 5.616 5.681 5.608 5.641 10,817,379 +0.02(+0.29%)
Oct 02, 2015 5.478 5.633 5.462 5.624 18,924,888 +0.19(+3.44%)
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.