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, 2019 5.270 5.289 5.225 5.252 26,053,662 +0.03(+0.53%)
Mar 28, 2019 5.252 5.270 5.197 5.225 44,466,512 -0.12(-2.23%)
Mar 27, 2019 5.335 5.381 5.307 5.344 26,777,714 -0.02(-0.34%)
Mar 26, 2019 5.381 5.390 5.326 5.362 25,100,104 -0.03(-0.51%)
Mar 25, 2019 5.445 5.463 5.353 5.390 37,226,596 -0.01(-0.17%)
Mar 22, 2019 5.454 5.528 5.289 5.399 104,133,512 -0.35(-6.07%)
Mar 21, 2019 5.748 5.821 5.730 5.748 33,773,188 -0.03(-0.48%)
Mar 20, 2019 5.775 5.803 5.702 5.775 25,386,020 -0.06(-0.94%)
Mar 19, 2019 5.858 5.886 5.803 5.831 26,133,990 +0.02(+0.32%)
Mar 18, 2019 5.849 5.858 5.794 5.812 22,013,202 -0.06(-0.94%)
Mar 15, 2019 5.821 5.895 5.794 5.867 24,210,804 +0.16(+2.73%)
Mar 14, 2019 5.665 5.739 5.647 5.711 20,253,794 +0.07(+1.30%)
Mar 13, 2019 5.647 5.674 5.629 5.638 18,392,428 -0.06(-0.97%)
Mar 12, 2019 5.674 5.730 5.647 5.693 22,860,696 +0.06(+0.98%)
Mar 11, 2019 5.555 5.665 5.546 5.638 28,679,674 +0.06(+1.15%)
Mar 08, 2019 5.472 5.587 5.463 5.573 31,245,488 +0.04(+0.66%)
Mar 07, 2019 5.573 5.583 5.528 5.537 19,143,448 -0.06(-1.15%)
Mar 06, 2019 5.619 5.629 5.564 5.601 22,972,452 -0.06(-0.97%)
Mar 05, 2019 5.592 5.684 5.592 5.656 20,466,858 +0.07(+1.32%)
Mar 04, 2019 5.629 5.638 5.537 5.583 28,864,096 -0.03(-0.49%)
Mar 01, 2019 5.619 5.665 5.583 5.610 26,996,600 +0.02(+0.33%)
Feb 28, 2019 5.601 5.629 5.573 5.592 28,551,314 -0.03(-0.49%)
Feb 27, 2019 5.647 5.647 5.573 5.619 24,069,914 +0.00(+0.00%)
Feb 26, 2019 5.647 5.693 5.610 5.619 29,746,886 -0.03(-0.49%)
Feb 25, 2019 5.766 5.766 5.610 5.647 35,130,940 -0.08(-1.44%)
Feb 22, 2019 5.647 5.739 5.638 5.730 29,331,076 +0.08(+1.46%)
Feb 21, 2019 5.601 5.665 5.592 5.647 28,090,452 +0.05(+0.82%)
Feb 20, 2019 5.555 5.619 5.537 5.601 24,965,116 -0.06(-1.13%)
Feb 19, 2019 5.629 5.684 5.619 5.665 24,667,192 -0.14(-2.37%)
Feb 15, 2019 5.785 5.812 5.748 5.803 22,626,606 +0.02(+0.32%)
Feb 14, 2019 5.794 5.821 5.757 5.785 19,921,380 -0.02(-0.32%)
Feb 13, 2019 5.757 5.831 5.748 5.803 20,459,258 +0.07(+1.28%)
Feb 12, 2019 5.702 5.748 5.647 5.730 32,017,586 +0.03(+0.48%)
Feb 11, 2019 5.684 5.720 5.629 5.702 25,368,720 +0.05(+0.81%)
Feb 08, 2019 5.472 5.679 5.472 5.656 40,813,952 +0.18(+3.36%)
Feb 07, 2019 5.528 5.537 5.463 5.472 43,112,808 -0.08(-1.49%)
Feb 06, 2019 5.583 5.610 5.546 5.555 25,333,804 +0.01(+0.17%)
Feb 05, 2019 5.555 5.592 5.528 5.546 29,633,034 -0.02(-0.33%)
Feb 04, 2019 5.610 5.619 5.491 5.564 36,443,532 -0.06(-1.14%)
Feb 01, 2019 5.748 5.748 5.592 5.629 49,773,500 -0.21(-3.62%)
Jan 31, 2019 5.840 5.876 5.702 5.840 77,549,936 -0.19(-3.20%)
Jan 30, 2019 5.968 6.106 5.922 6.033 37,599,976 +0.02(+0.31%)
Jan 29, 2019 5.977 6.060 5.941 6.014 37,730,072 +0.06(+0.92%)
Jan 28, 2019 5.950 5.977 5.886 5.959 40,200,728 -0.10(-1.67%)
Jan 25, 2019 5.858 6.097 5.849 6.060 64,068,312 +0.40(+7.14%)
Jan 24, 2019 5.647 5.693 5.592 5.656 32,308,856 +0.10(+1.82%)
Jan 23, 2019 5.564 5.619 5.518 5.555 16,006,312 +0.07(+1.34%)
Jan 22, 2019 5.509 5.546 5.463 5.482 18,632,026 -0.13(-2.29%)
Jan 18, 2019 5.610 5.624 5.546 5.610 24,431,128 +0.12(+2.17%)
Jan 17, 2019 5.472 5.509 5.454 5.491 21,492,370 +0.03(+0.50%)
Jan 16, 2019 5.472 5.509 5.417 5.463 26,314,428 -0.09(-1.65%)
Jan 15, 2019 5.509 5.583 5.509 5.555 15,462,167 +0.03(+0.50%)
Jan 14, 2019 5.537 5.573 5.509 5.528 16,649,879 -0.06(-0.99%)
Jan 11, 2019 5.564 5.596 5.537 5.583 16,144,965 -0.06(-0.98%)
Jan 10, 2019 5.610 5.674 5.592 5.638 23,775,862 -0.06(-1.13%)
Jan 09, 2019 5.656 5.730 5.638 5.702 27,740,948 +0.06(+0.98%)
Jan 08, 2019 5.573 5.656 5.537 5.647 36,481,528 +0.12(+2.16%)
Jan 07, 2019 5.463 5.592 5.445 5.528 27,770,398 +0.08(+1.52%)
Jan 04, 2019 5.261 5.472 5.261 5.445 37,754,900 +0.33(+6.46%)
Jan 03, 2019 5.179 5.188 5.105 5.114 18,899,024 -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.