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

Nokia Corp ADR (NY: NOK )

3.640 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 29, 2019 5.271 5.289 5.225 5.253 26,050,222 +0.03(+0.53%)
Mar 28, 2019 5.253 5.271 5.198 5.225 44,460,640 -0.12(-2.23%)
Mar 27, 2019 5.335 5.381 5.308 5.345 26,774,178 -0.02(-0.34%)
Mar 26, 2019 5.381 5.391 5.326 5.363 25,096,790 -0.03(-0.51%)
Mar 25, 2019 5.446 5.464 5.354 5.391 37,221,684 -0.01(-0.17%)
Mar 22, 2019 5.455 5.528 5.289 5.400 104,119,768 -0.35(-6.07%)
Mar 21, 2019 5.749 5.822 5.730 5.749 33,768,732 -0.03(-0.48%)
Mar 20, 2019 5.776 5.804 5.703 5.776 25,382,668 -0.06(-0.94%)
Mar 19, 2019 5.859 5.886 5.804 5.831 26,130,540 +0.02(+0.32%)
Mar 18, 2019 5.850 5.859 5.795 5.813 22,010,294 -0.06(-0.94%)
Mar 15, 2019 5.822 5.896 5.795 5.868 24,207,608 +0.16(+2.73%)
Mar 14, 2019 5.666 5.739 5.648 5.712 20,251,120 +0.07(+1.30%)
Mar 13, 2019 5.648 5.675 5.629 5.638 18,390,000 -0.06(-0.97%)
Mar 12, 2019 5.675 5.730 5.648 5.694 22,857,678 +0.06(+0.98%)
Mar 11, 2019 5.556 5.666 5.547 5.638 28,675,888 +0.06(+1.15%)
Mar 08, 2019 5.473 5.588 5.464 5.574 31,241,362 +0.04(+0.66%)
Mar 07, 2019 5.574 5.583 5.528 5.537 19,140,922 -0.06(-1.15%)
Mar 06, 2019 5.620 5.629 5.565 5.602 22,969,420 -0.06(-0.97%)
Mar 05, 2019 5.593 5.684 5.593 5.657 20,464,156 +0.07(+1.32%)
Mar 04, 2019 5.629 5.638 5.537 5.583 28,860,284 -0.03(-0.49%)
Mar 01, 2019 5.620 5.666 5.583 5.611 26,993,036 +0.02(+0.33%)
Feb 28, 2019 5.602 5.629 5.574 5.593 28,547,544 -0.03(-0.49%)
Feb 27, 2019 5.648 5.648 5.574 5.620 24,066,736 +0.00(+0.00%)
Feb 26, 2019 5.648 5.694 5.611 5.620 29,742,958 -0.03(-0.49%)
Feb 25, 2019 5.767 5.767 5.611 5.648 35,126,300 -0.08(-1.44%)
Feb 22, 2019 5.648 5.739 5.638 5.730 29,327,204 +0.08(+1.46%)
Feb 21, 2019 5.602 5.666 5.593 5.648 28,086,744 +0.05(+0.82%)
Feb 20, 2019 5.556 5.620 5.537 5.602 24,961,820 -0.06(-1.13%)
Feb 19, 2019 5.629 5.684 5.620 5.666 24,663,934 -0.14(-2.37%)
Feb 15, 2019 5.785 5.813 5.749 5.804 22,623,618 +0.02(+0.32%)
Feb 14, 2019 5.795 5.822 5.758 5.785 19,918,750 -0.02(-0.32%)
Feb 13, 2019 5.758 5.831 5.749 5.804 20,456,558 +0.07(+1.28%)
Feb 12, 2019 5.703 5.749 5.648 5.730 32,013,358 +0.03(+0.48%)
Feb 11, 2019 5.684 5.721 5.629 5.703 25,365,372 +0.05(+0.81%)
Feb 08, 2019 5.473 5.680 5.473 5.657 40,808,564 +0.18(+3.36%)
Feb 07, 2019 5.528 5.537 5.464 5.473 43,107,116 -0.08(-1.49%)
Feb 06, 2019 5.583 5.611 5.547 5.556 25,330,460 +0.01(+0.17%)
Feb 05, 2019 5.556 5.593 5.528 5.547 29,629,122 -0.02(-0.33%)
Feb 04, 2019 5.611 5.620 5.492 5.565 36,438,724 -0.06(-1.14%)
Feb 01, 2019 5.749 5.749 5.593 5.629 49,766,928 -0.21(-3.62%)
Jan 31, 2019 5.840 5.877 5.703 5.840 77,539,696 -0.19(-3.20%)
Jan 30, 2019 5.969 6.107 5.923 6.033 37,595,012 +0.02(+0.31%)
Jan 29, 2019 5.978 6.061 5.941 6.015 37,725,092 +0.06(+0.92%)
Jan 28, 2019 5.951 5.978 5.886 5.960 40,195,420 -0.10(-1.67%)
Jan 25, 2019 5.859 6.098 5.850 6.061 64,059,852 +0.40(+7.14%)
Jan 24, 2019 5.648 5.694 5.593 5.657 32,304,590 +0.10(+1.82%)
Jan 23, 2019 5.565 5.620 5.519 5.556 16,004,199 +0.07(+1.34%)
Jan 22, 2019 5.510 5.547 5.464 5.482 18,629,566 -0.13(-2.29%)
Jan 18, 2019 5.611 5.625 5.547 5.611 24,427,902 +0.12(+2.17%)
Jan 17, 2019 5.473 5.510 5.455 5.492 21,489,532 +0.03(+0.50%)
Jan 16, 2019 5.473 5.510 5.418 5.464 26,310,954 -0.09(-1.65%)
Jan 15, 2019 5.510 5.583 5.510 5.556 15,460,126 +0.03(+0.50%)
Jan 14, 2019 5.537 5.574 5.510 5.528 16,647,681 -0.06(-0.99%)
Jan 11, 2019 5.565 5.597 5.537 5.583 16,142,833 -0.06(-0.98%)
Jan 10, 2019 5.611 5.675 5.593 5.638 23,772,724 -0.06(-1.13%)
Jan 09, 2019 5.657 5.730 5.638 5.703 27,737,286 +0.06(+0.98%)
Jan 08, 2019 5.574 5.657 5.537 5.648 36,476,712 +0.12(+2.16%)
Jan 07, 2019 5.464 5.593 5.446 5.528 27,766,732 +0.08(+1.52%)
Jan 04, 2019 5.262 5.473 5.262 5.446 37,749,916 +0.33(+6.46%)
Jan 03, 2019 5.179 5.188 5.106 5.115 18,896,530 -0.16(-2.96%)
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.