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

Nokia Corp ADR (NY: NOK )

3.515 +0.065 (+1.88%)
Streaming Delayed Price Updated: 3:15 PM EDT, Apr 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 (%)
Mar 31, 2016 4.928 4.944 4.854 4.870 17,009,044 -0.10(-1.99%)
Mar 30, 2016 4.953 5.002 4.920 4.969 12,488,718 +0.12(+2.38%)
Mar 29, 2016 4.788 4.874 4.763 4.854 14,260,355 +0.07(+1.38%)
Mar 28, 2016 4.788 4.821 4.763 4.788 5,529,356 +0.02(+0.52%)
Mar 24, 2016 4.763 4.763 4.763 4.763 12,904,835 -0.07(-1.53%)
Mar 23, 2016 4.936 4.944 4.829 4.837 13,575,256 -0.16(-3.14%)
Mar 22, 2016 4.911 5.002 4.911 4.994 9,487,593 +0.02(+0.50%)
Mar 21, 2016 5.019 5.043 4.969 4.969 7,147,754 -0.04(-0.82%)
Mar 18, 2016 5.002 5.076 4.977 5.010 14,868,365 +0.01(+0.16%)
Mar 17, 2016 5.002 5.031 4.977 5.002 8,899,305 -0.03(-0.65%)
Mar 16, 2016 4.878 5.035 4.870 5.035 19,831,744 +0.08(+1.66%)
Mar 15, 2016 4.969 4.977 4.928 4.953 11,784,020 -0.03(-0.66%)
Mar 14, 2016 4.961 5.010 4.948 4.986 9,659,612 +0.03(+0.67%)
Mar 11, 2016 4.977 4.977 4.903 4.953 11,526,676 +0.06(+1.18%)
Mar 10, 2016 4.920 4.969 4.845 4.895 20,018,890 +0.02(+0.34%)
Mar 09, 2016 4.854 4.903 4.829 4.878 10,748,533 +0.01(+0.17%)
Mar 08, 2016 4.911 4.928 4.854 4.870 14,959,707 -0.20(-3.90%)
Mar 07, 2016 5.010 5.068 5.002 5.068 7,436,441 +0.00(+0.00%)
Mar 04, 2016 5.060 5.101 5.035 5.068 11,691,315 +0.06(+1.15%)
Mar 03, 2016 4.994 5.010 4.953 5.010 12,301,309 -0.06(-1.14%)
Mar 02, 2016 5.019 5.076 5.010 5.068 9,865,846 +0.01(+0.16%)
Mar 01, 2016 5.027 5.076 5.002 5.060 12,557,980 +0.09(+1.82%)
Feb 29, 2016 4.977 5.019 4.932 4.969 29,827,256 -0.05(-0.99%)
Feb 26, 2016 5.060 5.068 4.986 5.019 9,820,663 -0.09(-1.77%)
Feb 25, 2016 5.027 5.126 5.019 5.109 9,848,487 +0.08(+1.64%)
Feb 24, 2016 4.920 5.051 4.895 5.027 12,047,723 +0.02(+0.33%)
Feb 23, 2016 5.076 5.080 4.994 5.010 13,337,199 -0.09(-1.78%)
Feb 22, 2016 4.986 5.109 4.977 5.101 22,218,746 +0.16(+3.17%)
Feb 19, 2016 4.986 4.986 4.878 4.944 31,440,152 -0.12(-2.28%)
Feb 18, 2016 5.076 5.101 5.051 5.060 11,941,883 +0.02(+0.49%)
Feb 17, 2016 4.986 5.051 4.953 5.035 15,566,802 +0.15(+3.04%)
Feb 16, 2016 4.854 4.895 4.829 4.887 8,491,861 +0.06(+1.19%)
Feb 12, 2016 4.829 4.829 4.829 4.829 25,350,478 -0.02(-0.34%)
Feb 11, 2016 4.796 4.944 4.763 4.845 28,506,000 +0.05(+1.03%)
Feb 10, 2016 4.878 4.911 4.788 4.796 18,611,326 -0.05(-1.02%)
Feb 09, 2016 4.804 4.895 4.788 4.845 18,190,036 +0.03(+0.69%)
Feb 08, 2016 4.837 4.845 4.763 4.812 17,636,358 -0.10(-2.01%)
Feb 05, 2016 5.076 5.101 4.887 4.911 31,007,388 -0.23(-4.49%)
Feb 04, 2016 5.150 5.241 5.142 5.142 17,154,882 -0.12(-2.35%)
Feb 03, 2016 5.241 5.274 5.175 5.266 32,885,446 +0.11(+2.08%)
Feb 02, 2016 5.216 5.225 5.117 5.159 43,589,588 -0.07(-1.26%)
Feb 01, 2016 5.257 5.257 5.192 5.225 67,475,832 -0.71(-11.94%)
Jan 29, 2016 5.805 5.950 5.801 5.933 23,780,990 +0.08(+1.41%)
Jan 28, 2016 5.892 5.900 5.785 5.851 21,049,952 -0.07(-1.11%)
Jan 27, 2016 5.884 6.016 5.859 5.917 19,666,270 -0.08(-1.37%)
Jan 26, 2016 5.925 6.016 5.925 5.999 11,109,999 +0.10(+1.68%)
Jan 25, 2016 5.892 5.950 5.863 5.900 15,450,411 -0.08(-1.38%)
Jan 22, 2016 5.933 6.024 5.917 5.983 17,401,964 +0.14(+2.40%)
Jan 21, 2016 5.752 5.892 5.674 5.843 28,092,826 +0.00(+0.00%)
Jan 20, 2016 5.859 5.892 5.711 5.843 25,295,942 -0.08(-1.39%)
Jan 19, 2016 5.917 5.954 5.859 5.925 18,431,944 +0.02(+0.42%)
Jan 15, 2016 5.917 5.900 5.900 5.900 21,587,502 -0.18(-2.98%)
Jan 14, 2016 5.991 6.114 5.950 6.082 21,868,740 +0.08(+1.37%)
Jan 13, 2016 6.156 6.180 5.983 5.999 18,290,560 -0.15(-2.41%)
Jan 12, 2016 6.139 6.180 6.090 6.147 20,254,242 +0.03(+0.54%)
Jan 11, 2016 6.180 6.222 6.073 6.114 39,435,976 +0.07(+1.23%)
Jan 08, 2016 6.090 6.123 6.020 6.040 41,212,524 +0.16(+2.66%)
Jan 07, 2016 5.785 5.929 5.785 5.884 24,326,338 +0.05(+0.85%)
Jan 06, 2016 5.752 5.876 5.752 5.834 16,933,826 -0.06(-0.98%)
Jan 05, 2016 5.876 5.937 5.826 5.892 14,885,056 -0.02(-0.42%)
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.