Skip to main content

Nokia Corp ADR (NY: NOK )

3.555 -0.045 (-1.25%)
Streaming Delayed Price Updated: 2:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 6.138 6.202 6.097 6.097 35,524,268 -0.12(-1.94%)
Mar 30, 2015 6.186 6.234 6.154 6.218 22,041,034 +0.02(+0.39%)
Mar 27, 2015 6.194 6.218 6.170 6.194 11,246,040 +0.05(+0.79%)
Mar 26, 2015 6.170 6.178 6.114 6.146 19,589,696 -0.18(-2.80%)
Mar 25, 2015 6.451 6.459 6.323 6.323 15,696,202 -0.07(-1.13%)
Mar 24, 2015 6.403 6.443 6.363 6.395 19,962,408 +0.06(+0.89%)
Mar 23, 2015 6.347 6.379 6.307 6.339 11,284,538 +0.02(+0.25%)
Mar 20, 2015 6.307 6.393 6.282 6.323 66,693,796 +0.06(+1.03%)
Mar 19, 2015 6.242 6.299 6.232 6.258 65,364,024 -0.09(-1.39%)
Mar 18, 2015 6.162 6.375 6.162 6.347 43,867,880 +0.18(+2.87%)
Mar 17, 2015 6.194 6.234 6.154 6.170 54,739,772 -0.09(-1.41%)
Mar 16, 2015 6.178 6.282 6.170 6.258 41,489,460 +0.06(+1.04%)
Mar 13, 2015 6.170 6.194 6.130 6.194 44,031,468 -0.02(-0.26%)
Mar 12, 2015 6.186 6.226 6.146 6.210 45,955,252 -0.01(-0.13%)
Mar 11, 2015 6.154 6.258 6.138 6.218 26,583,732 +0.08(+1.31%)
Mar 10, 2015 6.226 6.242 6.130 6.138 31,738,470 -0.19(-2.93%)
Mar 09, 2015 6.315 6.347 6.270 6.323 32,925,470 +0.02(+0.38%)
Mar 06, 2015 6.395 6.411 6.282 6.299 22,790,324 -0.19(-2.85%)
Mar 05, 2015 6.476 6.492 6.443 6.484 24,550,850 +0.01(+0.12%)
Mar 04, 2015 6.435 6.500 6.395 6.476 14,107,189 -0.01(-0.12%)
Mar 03, 2015 6.508 6.548 6.459 6.484 15,549,418 -0.02(-0.25%)
Mar 02, 2015 6.443 6.508 6.467 6.500 7,223,983 +0.06(+0.87%)
Feb 27, 2015 6.403 6.476 6.363 6.443 7,973,462 +0.00(+0.00%)
Feb 26, 2015 6.451 6.476 6.411 6.443 10,401,800 -0.01(-0.12%)
Feb 25, 2015 6.443 6.484 6.443 6.451 7,088,732 +0.01(+0.12%)
Feb 24, 2015 6.395 6.427 6.371 6.443 5,977,391 +0.03(+0.50%)
Feb 23, 2015 6.403 6.435 6.379 6.411 12,847,617 -0.08(-1.24%)
Feb 20, 2015 6.403 6.500 6.375 6.492 14,888,603 +0.03(+0.50%)
Feb 19, 2015 6.476 6.508 6.451 6.459 12,754,378 +0.00(+0.00%)
Feb 18, 2015 6.467 6.488 6.419 6.459 12,291,699 -0.01(-0.12%)
Feb 17, 2015 6.419 6.504 6.395 6.467 12,729,160 +0.02(+0.25%)
Feb 13, 2015 6.443 6.451 6.451 6.451 11,880,139 +0.04(+0.63%)
Feb 12, 2015 6.387 6.435 6.363 6.411 10,406,128 +0.10(+1.66%)
Feb 11, 2015 6.254 6.331 6.234 6.307 15,592,797 +0.06(+0.90%)
Feb 10, 2015 6.234 6.258 6.202 6.250 14,018,744 +0.19(+3.05%)
Feb 09, 2015 6.041 6.089 6.033 6.065 12,690,658 -0.09(-1.44%)
Feb 06, 2015 6.290 6.266 6.138 6.154 11,709,161 -0.14(-2.17%)
Feb 05, 2015 6.242 6.310 6.234 6.290 9,017,389 +0.10(+1.69%)
Feb 04, 2015 6.226 6.266 6.186 6.186 10,454,102 -0.14(-2.29%)
Feb 03, 2015 6.258 6.339 6.218 6.331 13,659,463 +0.22(+3.55%)
Feb 02, 2015 6.093 6.130 6.025 6.114 18,288,822 +0.00(+0.00%)
Jan 30, 2015 6.206 6.210 6.114 6.114 19,280,426 -0.12(-1.94%)
Jan 29, 2015 6.331 6.339 6.146 6.234 31,679,276 -0.11(-1.77%)
Jan 28, 2015 6.532 6.539 6.339 6.347 35,750,836 -0.10(-1.50%)
Jan 27, 2015 6.451 6.476 6.387 6.443 15,509,766 +0.01(+0.12%)
Jan 26, 2015 6.395 6.451 6.363 6.435 24,973,002 +0.08(+1.27%)
Jan 23, 2015 6.427 6.476 6.347 6.355 12,918,911 +0.02(+0.38%)
Jan 22, 2015 6.282 6.371 6.254 6.331 16,469,490 +0.13(+2.08%)
Jan 21, 2015 6.154 6.229 6.122 6.202 8,818,763 +0.03(+0.52%)
Jan 20, 2015 6.179 6.190 6.085 6.170 14,687,217 +0.09(+1.45%)
Jan 16, 2015 5.993 6.089 5.961 6.081 10,540,032 +0.10(+1.75%)
Jan 15, 2015 6.009 6.041 5.957 5.977 17,145,876 -0.22(-3.51%)
Jan 14, 2015 6.154 6.202 6.073 6.194 27,932,484 +0.19(+3.22%)
Jan 13, 2015 6.089 6.130 5.953 6.001 11,978,431 -0.05(-0.80%)
Jan 12, 2015 6.089 6.089 6.009 6.049 6,277,601 -0.02(-0.40%)
Jan 09, 2015 6.089 6.097 6.025 6.073 10,321,840 -0.04(-0.66%)
Jan 08, 2015 6.065 6.162 6.057 6.114 14,161,519 +0.03(+0.53%)
Jan 07, 2015 6.065 6.114 6.029 6.081 14,385,448 +0.02(+0.27%)
Jan 06, 2015 6.105 6.146 6.001 6.065 16,035,615 -0.10(-1.57%)
Jan 05, 2015 6.226 6.234 6.105 6.162 16,420,070 -0.28(-4.37%)
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.