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

Nokia Corp ADR (NY: NOK )

3.330 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 4.895 4.895 4.895 0 +0.04(+0.74%)
Mar 28, 2018 4.859 4.904 4.827 4.859 21,313,134 -0.01(-0.18%)
Mar 27, 2018 4.948 4.966 4.841 4.868 18,508,648 -0.09(-1.81%)
Mar 26, 2018 4.957 4.966 4.868 4.957 16,137,769 +0.07(+1.47%)
Mar 23, 2018 4.993 5.006 4.868 4.886 19,129,938 -0.04(-0.73%)
Mar 22, 2018 4.966 5.002 4.921 4.921 15,901,226 -0.19(-3.68%)
Mar 21, 2018 5.100 5.123 5.065 5.109 23,830,970 -0.04(-0.70%)
Mar 20, 2018 5.127 5.181 5.109 5.145 11,851,808 +0.03(+0.52%)
Mar 19, 2018 5.136 5.154 5.092 5.118 14,795,448 -0.01(-0.17%)
Mar 16, 2018 5.154 5.181 5.109 5.127 11,725,700 -0.03(-0.52%)
Mar 15, 2018 5.190 5.208 5.137 5.154 15,452,211 -0.05(-1.03%)
Mar 14, 2018 5.253 5.261 5.172 5.208 19,270,690 -0.04(-0.68%)
Mar 13, 2018 5.306 5.315 5.226 5.244 12,943,106 -0.06(-1.18%)
Mar 12, 2018 5.279 5.315 5.279 5.306 8,776,483 +0.04(+0.68%)
Mar 09, 2018 5.261 5.315 5.248 5.270 8,540,923 +0.02(+0.34%)
Mar 08, 2018 5.297 5.329 5.217 5.253 12,126,901 -0.01(-0.17%)
Mar 07, 2018 5.293 5.208 5.261 15,486,633 +0.05(+1.03%)
Mar 06, 2018 5.244 5.261 5.194 5.208 12,222,232 -0.03(-0.51%)
Mar 05, 2018 5.172 5.266 5.163 5.235 10,492,919 +0.07(+1.39%)
Mar 02, 2018 5.136 5.181 5.083 5.163 12,571,350 +0.01(+0.17%)
Mar 01, 2018 5.163 5.235 5.109 5.154 18,150,098 -0.04(-0.69%)
Feb 28, 2018 5.261 5.275 5.181 5.190 12,386,765 -0.06(-1.19%)
Feb 27, 2018 5.288 5.324 5.244 5.253 19,225,178 -0.05(-1.01%)
Feb 26, 2018 5.279 5.315 5.253 5.306 13,030,584 +0.12(+2.24%)
Feb 23, 2018 5.109 5.217 5.100 5.190 18,278,312 +0.08(+1.58%)
Feb 22, 2018 5.109 5.154 5.087 5.109 15,033,331 +0.02(+0.35%)
Feb 21, 2018 5.145 5.199 5.091 5.091 19,826,928 -0.04(-0.70%)
Feb 20, 2018 5.136 5.172 5.105 5.127 16,645,775 -0.03(-0.52%)
Feb 16, 2018 5.154 5.154 5.154 0 +0.03(+0.52%)
Feb 15, 2018 5.136 5.154 5.074 5.127 21,175,492 +0.07(+1.42%)
Feb 14, 2018 4.904 5.078 4.895 5.056 25,842,504 +0.13(+2.54%)
Feb 13, 2018 4.904 4.930 14,581,427 +0.00(+0.00%)
Feb 12, 2018 4.913 4.957 4.886 4.930 20,556,304 +0.10(+2.04%)
Feb 09, 2018 4.868 4.904 4.680 4.832 30,790,278 +0.04(+0.75%)
Feb 08, 2018 4.921 4.930 4.787 4.796 29,483,202 -0.13(-2.72%)
Feb 07, 2018 4.966 4.993 4.913 4.930 28,045,132 +0.00(+0.00%)
Feb 06, 2018 4.823 4.966 4.814 4.930 60,547,168 +0.14(+2.89%)
Feb 05, 2018 4.930 4.980 4.734 4.792 42,595,168 -0.04(-0.83%)
Feb 02, 2018 4.930 4.947 4.814 4.832 37,066,168 +0.00(+0.00%)
Feb 01, 2018 4.787 4.859 4.742 4.832 76,453,832 +0.53(+12.27%)
Jan 31, 2018 4.331 4.340 4.250 4.304 29,344,652 -0.13(-3.02%)
Jan 30, 2018 4.420 4.438 4.402 4.438 12,913,797 +0.00(+0.00%)
Jan 29, 2018 4.385 4.447 4.376 4.438 39,508,868 +0.13(+3.12%)
Jan 26, 2018 4.313 4.331 4.268 4.304 23,862,960 +0.01(+0.21%)
Jan 25, 2018 4.376 4.376 4.259 4.295 26,278,326 -0.10(-2.24%)
Jan 24, 2018 4.385 4.411 4.367 4.394 14,486,870 -0.01(-0.20%)
Jan 23, 2018 4.385 4.411 4.385 4.402 7,659,350 +0.02(+0.41%)
Jan 22, 2018 4.376 4.402 4.340 4.385 17,958,348 +0.05(+1.24%)
Jan 19, 2018 4.385 4.394 4.322 4.331 14,041,694 +0.00(+0.00%)
Jan 18, 2018 4.358 4.394 4.313 4.331 18,304,470 -0.10(-2.22%)
Jan 17, 2018 4.447 4.474 4.420 4.429 12,068,833 -0.01(-0.20%)
Jan 16, 2018 4.447 4.456 4.407 4.438 13,857,575 +0.08(+1.85%)
Jan 12, 2018 4.358 4.358 4.358 0 +0.04(+1.04%)
Jan 11, 2018 4.313 4.322 4.295 4.313 11,035,181 -0.03(-0.62%)
Jan 10, 2018 4.349 4.340 18,212,136 -0.04(-1.02%)
Jan 09, 2018 4.376 4.394 4.358 4.385 9,016,410 +0.02(+0.41%)
Jan 08, 2018 4.358 4.376 4.349 4.367 11,552,598 -0.04(-0.81%)
Jan 05, 2018 4.358 4.402 4.331 4.402 16,106,187 +0.03(+0.61%)
Jan 04, 2018 4.367 4.394 4.349 4.376 11,052,495 +0.05(+1.24%)
Jan 03, 2018 4.286 4.322 4.277 4.322 10,066,018 +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.