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 +0.030 (+0.81%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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, 2018 4.835 4.835 4.835 0 +0.04(+0.74%)
Mar 28, 2018 4.799 4.844 4.768 4.799 21,577,378 -0.01(-0.18%)
Mar 27, 2018 4.888 4.905 4.782 4.808 18,738,122 -0.09(-1.81%)
Mar 26, 2018 4.897 4.905 4.808 4.897 16,337,848 +0.07(+1.47%)
Mar 23, 2018 4.932 4.945 4.808 4.826 19,367,114 -0.04(-0.73%)
Mar 22, 2018 4.905 4.941 4.861 4.861 16,098,372 -0.19(-3.68%)
Mar 21, 2018 5.038 5.060 5.003 5.047 24,126,430 -0.04(-0.70%)
Mar 20, 2018 5.064 5.117 5.047 5.082 11,998,749 +0.03(+0.52%)
Mar 19, 2018 5.073 5.091 5.029 5.056 14,978,885 -0.01(-0.17%)
Mar 16, 2018 5.091 5.117 5.047 5.064 11,871,077 -0.03(-0.52%)
Mar 15, 2018 5.126 5.144 5.074 5.091 15,643,790 -0.05(-1.03%)
Mar 14, 2018 5.188 5.197 5.109 5.144 19,509,610 -0.04(-0.68%)
Mar 13, 2018 5.241 5.250 5.162 5.179 13,103,577 -0.06(-1.18%)
Mar 12, 2018 5.215 5.250 5.215 5.241 8,885,295 +0.04(+0.68%)
Mar 09, 2018 5.197 5.250 5.184 5.206 8,646,815 +0.02(+0.34%)
Mar 08, 2018 5.232 5.263 5.153 5.188 12,277,252 -0.01(-0.17%)
Mar 07, 2018 5.228 5.144 5.197 15,678,639 +0.05(+1.03%)
Mar 06, 2018 5.179 5.197 5.131 5.144 12,373,765 -0.03(-0.51%)
Mar 05, 2018 5.109 5.201 5.100 5.171 10,623,012 +0.07(+1.39%)
Mar 02, 2018 5.073 5.117 5.020 5.100 12,727,211 +0.01(+0.17%)
Mar 01, 2018 5.100 5.171 5.047 5.091 18,375,126 -0.04(-0.69%)
Feb 28, 2018 5.197 5.210 5.117 5.126 12,540,338 -0.06(-1.19%)
Feb 27, 2018 5.224 5.259 5.179 5.188 19,463,534 -0.05(-1.01%)
Feb 26, 2018 5.215 5.250 5.188 5.241 13,192,139 +0.11(+2.24%)
Feb 23, 2018 5.047 5.153 5.038 5.126 18,504,930 +0.08(+1.58%)
Feb 22, 2018 5.047 5.091 5.025 5.047 15,219,717 +0.02(+0.35%)
Feb 21, 2018 5.082 5.135 5.029 5.029 20,072,746 -0.04(-0.70%)
Feb 20, 2018 5.073 5.109 5.042 5.064 16,852,152 -0.03(-0.52%)
Feb 16, 2018 5.091 5.091 5.091 0 +0.03(+0.52%)
Feb 15, 2018 5.073 5.091 5.011 5.064 21,438,030 +0.07(+1.42%)
Feb 14, 2018 4.844 5.016 4.835 4.994 26,162,904 +0.12(+2.54%)
Feb 13, 2018 4.844 4.870 14,762,210 +0.00(+0.00%)
Feb 12, 2018 4.852 4.897 4.826 4.870 20,811,164 +0.10(+2.04%)
Feb 09, 2018 4.808 4.844 4.623 4.773 31,172,020 +0.04(+0.75%)
Feb 08, 2018 4.861 4.870 4.729 4.737 29,848,740 -0.13(-2.72%)
Feb 07, 2018 4.905 4.932 4.852 4.870 28,392,840 +0.00(+0.00%)
Feb 06, 2018 4.764 4.905 4.755 4.870 61,297,844 +0.14(+2.89%)
Feb 05, 2018 4.870 4.919 4.676 4.733 43,123,272 -0.04(-0.83%)
Feb 02, 2018 4.870 4.887 4.755 4.773 37,525,720 +0.00(+0.00%)
Feb 01, 2018 4.729 4.799 4.684 4.773 77,401,720 +0.52(+12.27%)
Jan 31, 2018 4.278 4.287 4.198 4.251 29,708,472 -0.13(-3.02%)
Jan 30, 2018 4.366 4.384 4.349 4.384 13,073,904 +0.00(+0.00%)
Jan 29, 2018 4.331 4.393 4.322 4.384 39,998,708 +0.13(+3.12%)
Jan 26, 2018 4.260 4.278 4.216 4.251 24,158,816 +0.01(+0.21%)
Jan 25, 2018 4.322 4.322 4.207 4.242 26,604,130 -0.10(-2.24%)
Jan 24, 2018 4.331 4.357 4.313 4.340 14,666,480 -0.01(-0.20%)
Jan 23, 2018 4.331 4.357 4.331 4.349 7,754,312 +0.02(+0.41%)
Jan 22, 2018 4.322 4.349 4.287 4.331 18,181,000 +0.05(+1.24%)
Jan 19, 2018 4.331 4.340 4.269 4.278 14,215,785 +0.00(+0.00%)
Jan 18, 2018 4.304 4.340 4.260 4.278 18,531,410 -0.10(-2.22%)
Jan 17, 2018 4.393 4.419 4.366 4.375 12,218,464 -0.01(-0.20%)
Jan 16, 2018 4.393 4.402 4.353 4.384 14,029,384 +0.08(+1.85%)
Jan 12, 2018 4.304 4.304 4.304 0 +0.04(+1.04%)
Jan 11, 2018 4.260 4.269 4.242 4.260 11,171,997 -0.03(-0.62%)
Jan 10, 2018 4.296 4.287 18,437,932 -0.04(-1.02%)
Jan 09, 2018 4.322 4.340 4.304 4.331 9,128,197 +0.02(+0.41%)
Jan 08, 2018 4.304 4.322 4.296 4.313 11,695,829 -0.04(-0.81%)
Jan 05, 2018 4.304 4.349 4.278 4.349 16,305,874 +0.03(+0.61%)
Jan 04, 2018 4.313 4.340 4.296 4.322 11,189,526 +0.05(+1.24%)
Jan 03, 2018 4.234 4.269 4.225 4.269 10,190,818 +0.06(+1.47%)
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.