Skip to main content

Nokia Corp ADR (NY: NOK )

3.540 -0.060 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 4.657 4.718 4.648 4.709 10,040,618 +0.08(+1.69%)
Mar 30, 2017 4.631 4.674 4.622 4.631 9,711,723 -0.03(-0.56%)
Mar 29, 2017 4.648 4.674 4.631 4.657 12,213,196 -0.03(-0.74%)
Mar 28, 2017 4.709 4.735 4.666 4.692 16,349,736 -0.05(-1.10%)
Mar 27, 2017 4.709 4.779 4.700 4.744 13,470,035 +0.08(+1.68%)
Mar 24, 2017 4.666 4.700 4.648 4.666 8,872,371 -0.01(-0.19%)
Mar 23, 2017 4.648 4.700 4.631 4.674 8,114,886 -0.01(-0.19%)
Mar 22, 2017 4.648 4.683 4.605 4.683 16,921,576 -0.01(-0.19%)
Mar 21, 2017 4.813 4.831 4.692 4.692 21,096,022 -0.12(-2.53%)
Mar 20, 2017 4.805 4.839 4.779 4.813 21,545,992 +0.07(+1.47%)
Mar 17, 2017 4.770 4.779 4.735 4.744 10,516,812 +0.01(+0.18%)
Mar 16, 2017 4.700 4.761 4.700 4.735 12,092,218 +0.07(+1.49%)
Mar 15, 2017 4.622 4.683 4.605 4.666 9,748,204 +0.03(+0.56%)
Mar 14, 2017 4.640 4.640 4.605 4.640 5,489,989 -0.02(-0.37%)
Mar 13, 2017 4.648 4.666 4.640 4.657 7,795,152 -0.01(-0.19%)
Mar 10, 2017 4.631 4.674 4.622 4.666 11,222,452 +0.08(+1.70%)
Mar 09, 2017 4.570 4.596 4.561 4.587 7,914,961 +0.09(+1.93%)
Mar 08, 2017 4.509 4.535 4.483 4.501 9,765,281 -0.04(-0.96%)
Mar 07, 2017 4.544 4.561 4.527 4.544 9,629,880 -0.04(-0.95%)
Mar 06, 2017 4.596 4.605 4.570 4.587 8,496,422 +0.00(+0.00%)
Mar 03, 2017 4.570 4.596 4.544 4.587 13,813,197 +0.05(+1.15%)
Mar 02, 2017 4.527 4.561 4.518 4.535 21,934,262 -0.03(-0.76%)
Mar 01, 2017 4.492 4.596 4.492 4.570 23,380,708 +0.10(+2.33%)
Feb 28, 2017 4.457 4.501 4.448 4.466 10,654,084 -0.03(-0.77%)
Feb 27, 2017 4.483 4.522 4.466 4.501 13,103,715 +0.03(+0.78%)
Feb 24, 2017 4.431 4.501 4.422 4.466 13,321,817 -0.01(-0.19%)
Feb 23, 2017 4.474 4.527 4.440 4.474 25,275,426 +0.04(+0.98%)
Feb 22, 2017 4.370 4.440 4.354 4.431 19,179,350 +0.01(+0.20%)
Feb 21, 2017 4.370 4.422 4.370 4.422 17,288,376 +0.03(+0.79%)
Feb 17, 2017 4.388 4.388 4.388 0 -0.02(-0.39%)
Feb 16, 2017 4.388 4.422 4.379 4.405 16,853,874 +0.06(+1.40%)
Feb 15, 2017 4.309 4.353 4.301 4.344 14,189,740 +0.03(+0.60%)
Feb 14, 2017 4.318 4.335 4.301 4.318 9,058,561 +0.01(+0.20%)
Feb 13, 2017 4.292 4.344 4.283 4.309 17,728,206 +0.07(+1.64%)
Feb 10, 2017 4.249 4.266 4.223 4.240 8,020,683 -0.01(-0.20%)
Feb 09, 2017 4.240 4.292 4.240 4.249 14,675,789 +0.01(+0.20%)
Feb 08, 2017 4.249 4.270 4.223 4.240 9,806,780 +0.02(+0.41%)
Feb 07, 2017 4.240 4.249 4.205 4.223 12,806,202 +0.10(+2.32%)
Feb 06, 2017 4.136 4.153 4.110 4.127 15,383,056 -0.07(-1.66%)
Feb 03, 2017 4.196 4.214 4.162 4.196 13,654,107 +0.01(+0.21%)
Feb 02, 2017 4.188 4.249 4.144 4.188 51,390,580 +0.22(+5.47%)
Feb 01, 2017 3.945 3.988 3.927 3.971 12,014,267 +0.04(+1.11%)
Jan 31, 2017 3.953 3.962 3.910 3.927 10,916,121 -0.02(-0.44%)
Jan 30, 2017 4.031 3.979 3.927 3.945 19,644,712 -0.09(-2.16%)
Jan 27, 2017 4.023 4.057 4.005 4.031 13,755,891 -0.07(-1.69%)
Jan 26, 2017 4.127 4.144 4.066 4.101 16,711,936 +0.09(+2.16%)
Jan 25, 2017 3.988 4.023 3.979 4.014 20,723,558 -0.04(-1.07%)
Jan 24, 2017 4.014 4.070 3.997 4.057 25,100,962 -0.01(-0.21%)
Jan 23, 2017 4.066 4.066 4.014 4.066 10,083,050 -0.07(-1.68%)
Jan 20, 2017 4.127 4.144 4.092 4.136 7,315,669 +0.02(+0.42%)
Jan 19, 2017 4.084 4.118 4.084 4.118 8,805,097 +0.04(+1.07%)
Jan 18, 2017 4.075 4.118 4.066 4.075 7,645,517 -0.04(-1.05%)
Jan 17, 2017 4.127 4.144 4.084 4.118 10,636,568 -0.01(-0.21%)
Jan 13, 2017 4.127 4.127 4.127 0 +0.04(+1.06%)
Jan 12, 2017 4.084 4.092 4.049 4.084 17,685,512 -0.07(-1.67%)
Jan 11, 2017 4.153 4.153 4.118 4.153 10,333,500 -0.05(-1.24%)
Jan 10, 2017 4.214 4.223 4.179 4.205 8,890,870 +0.01(+0.21%)
Jan 09, 2017 4.223 4.240 4.153 4.196 16,752,528 -0.08(-1.83%)
Jan 06, 2017 4.283 4.335 4.257 4.275 20,808,138 +0.02(+0.41%)
Jan 05, 2017 4.214 4.275 4.196 4.257 11,369,771 +0.05(+1.24%)
Jan 04, 2017 4.170 4.214 4.162 4.205 11,793,724 +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.