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

Nokia Corp ADR (NY: NOK )

4.280 +0.030 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Feb 29, 2016 4.799 4.839 4.755 4.791 30,935,874 -0.05(-0.99%)
Feb 26, 2016 4.878 4.886 4.807 4.839 10,185,677 -0.09(-1.77%)
Feb 25, 2016 4.847 4.942 4.839 4.926 10,214,536 +0.08(+1.64%)
Feb 24, 2016 4.743 4.870 4.719 4.847 12,495,512 +0.02(+0.33%)
Feb 23, 2016 4.894 4.898 4.815 4.831 13,832,916 -0.09(-1.78%)
Feb 22, 2016 4.807 4.926 4.799 4.918 23,044,572 +0.15(+3.17%)
Feb 19, 2016 4.807 4.807 4.704 4.767 32,608,720 -0.11(-2.28%)
Feb 18, 2016 4.894 4.918 4.870 4.878 12,385,738 +0.02(+0.49%)
Feb 17, 2016 4.807 4.870 4.775 4.855 16,145,389 +0.14(+3.04%)
Feb 16, 2016 4.680 4.719 4.656 4.712 8,807,487 +0.06(+1.19%)
Feb 12, 2016 4.656 4.656 4.656 4.656 26,292,704 -0.02(-0.34%)
Feb 11, 2016 4.624 4.767 4.592 4.672 29,565,510 +0.05(+1.03%)
Feb 10, 2016 4.704 4.735 4.616 4.624 19,303,072 -0.05(-1.02%)
Feb 09, 2016 4.632 4.719 4.616 4.672 18,866,122 +0.03(+0.68%)
Feb 08, 2016 4.664 4.672 4.592 4.640 18,291,866 -0.10(-2.01%)
Feb 05, 2016 4.894 4.918 4.712 4.735 32,159,870 -0.22(-4.49%)
Feb 04, 2016 4.966 5.053 4.958 4.958 17,792,494 -0.12(-2.35%)
Feb 03, 2016 5.053 5.085 4.990 5.077 34,107,732 +0.10(+2.08%)
Feb 02, 2016 5.029 5.037 4.934 4.974 45,209,728 -0.06(-1.26%)
Feb 01, 2016 5.069 5.069 5.006 5.037 69,983,776 -0.68(-11.94%)
Jan 29, 2016 5.597 5.736 5.593 5.721 24,664,882 +0.08(+1.41%)
Jan 28, 2016 5.681 5.689 5.578 5.641 21,832,336 -0.06(-1.11%)
Jan 27, 2016 5.673 5.800 5.649 5.705 20,397,224 -0.08(-1.37%)
Jan 26, 2016 5.713 5.800 5.713 5.784 11,522,936 +0.10(+1.68%)
Jan 25, 2016 5.681 5.736 5.653 5.689 16,024,672 -0.08(-1.38%)
Jan 22, 2016 5.721 5.808 5.705 5.768 18,048,760 +0.14(+2.40%)
Jan 21, 2016 5.546 5.681 5.470 5.633 29,136,980 +0.00(+0.00%)
Jan 20, 2016 5.649 5.681 5.506 5.633 26,236,142 -0.08(-1.39%)
Jan 19, 2016 5.705 5.740 5.649 5.713 19,117,022 +0.02(+0.42%)
Jan 15, 2016 5.705 5.689 5.689 5.689 22,389,866 -0.17(-2.98%)
Jan 14, 2016 5.776 5.895 5.736 5.864 22,681,558 +0.08(+1.37%)
Jan 13, 2016 5.935 5.959 5.768 5.784 18,970,382 -0.14(-2.41%)
Jan 12, 2016 5.919 5.959 5.872 5.927 21,007,050 +0.03(+0.54%)
Jan 11, 2016 5.959 5.999 5.856 5.895 40,901,732 +0.07(+1.23%)
Jan 08, 2016 5.872 5.903 5.804 5.824 42,744,312 +0.15(+2.66%)
Jan 07, 2016 5.578 5.717 5.578 5.673 25,230,498 +0.05(+0.85%)
Jan 06, 2016 5.546 5.665 5.546 5.625 17,563,224 -0.06(-0.98%)
Jan 05, 2016 5.665 5.725 5.617 5.681 15,438,303 -0.02(-0.42%)
Jan 04, 2016 5.665 5.711 5.578 5.705 16,319,859 +0.13(+2.28%)
Dec 31, 2015 5.649 5.578 5.578 5.578 10,789,471 -0.08(-1.40%)
Dec 30, 2015 5.744 5.744 5.657 5.657 9,224,190 -0.07(-1.25%)
Dec 29, 2015 5.705 5.744 5.689 5.729 10,224,553 +0.10(+1.84%)
Dec 28, 2015 5.673 5.681 5.609 5.625 6,988,118 -0.04(-0.70%)
Dec 24, 2015 5.681 5.665 5.665 5.665 3,099,211 -0.01(-0.14%)
Dec 23, 2015 5.673 5.705 5.657 5.673 8,071,446 -0.06(-1.11%)
Dec 22, 2015 5.705 5.752 5.657 5.736 13,558,221 +0.10(+1.83%)
Dec 21, 2015 5.657 5.681 5.601 5.633 18,887,208 +0.20(+3.65%)
Dec 18, 2015 5.458 5.474 5.395 5.435 17,266,406 -0.09(-1.58%)
Dec 17, 2015 5.593 5.609 5.514 5.522 11,855,945 -0.13(-2.25%)
Dec 16, 2015 5.633 5.665 5.574 5.649 16,253,689 +0.12(+2.16%)
Dec 15, 2015 5.498 5.566 5.490 5.530 10,169,109 +0.01(+0.14%)
Dec 14, 2015 5.498 5.534 5.435 5.522 15,580,975 +0.04(+0.72%)
Dec 11, 2015 5.498 5.522 5.466 5.482 11,196,741 -0.10(-1.71%)
Dec 10, 2015 5.570 5.625 5.546 5.578 11,241,810 -0.04(-0.71%)
Dec 09, 2015 5.673 5.685 5.550 5.617 15,938,370 -0.17(-2.88%)
Dec 08, 2015 5.752 5.792 5.697 5.784 12,850,278 -0.08(-1.35%)
Dec 07, 2015 5.864 5.887 5.832 5.864 9,461,349 -0.02(-0.40%)
Dec 04, 2015 5.792 5.903 5.784 5.887 12,804,034 +0.05(+0.82%)
Dec 03, 2015 5.919 5.931 5.824 5.840 14,009,021 -0.07(-1.21%)
Dec 02, 2015 5.879 5.943 5.879 5.911 13,522,389 +0.02(+0.40%)
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.