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

Nokia Corp ADR (NY: NOK )

4.395 +0.085 (+1.97%)
Streaming Delayed Price Updated: 2:25 PM EDT, Sep 24, 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 28, 2017 4.305 4.347 4.297 4.313 11,030,656 -0.03(-0.77%)
Feb 27, 2017 4.330 4.368 4.313 4.347 13,566,870 +0.03(+0.78%)
Feb 24, 2017 4.280 4.347 4.271 4.313 13,792,681 -0.01(-0.19%)
Feb 23, 2017 4.322 4.372 4.288 4.322 26,168,794 +0.04(+0.98%)
Feb 22, 2017 4.221 4.288 4.206 4.280 19,857,252 +0.01(+0.20%)
Feb 21, 2017 4.221 4.271 4.221 4.271 17,899,440 +0.03(+0.79%)
Feb 17, 2017 4.238 4.238 4.238 0 -0.02(-0.39%)
Feb 16, 2017 4.238 4.271 4.229 4.255 17,449,580 +0.06(+1.40%)
Feb 15, 2017 4.162 4.204 4.154 4.196 14,691,281 +0.03(+0.60%)
Feb 14, 2017 4.171 4.187 4.154 4.171 9,378,739 +0.01(+0.20%)
Feb 13, 2017 4.146 4.196 4.137 4.162 18,354,816 +0.07(+1.64%)
Feb 10, 2017 4.104 4.120 4.078 4.095 8,304,177 -0.01(-0.20%)
Feb 09, 2017 4.095 4.146 4.095 4.104 15,194,510 +0.01(+0.21%)
Feb 08, 2017 4.104 4.125 4.078 4.095 10,153,403 +0.02(+0.41%)
Feb 07, 2017 4.095 4.104 4.062 4.078 13,258,841 +0.09(+2.32%)
Feb 06, 2017 3.994 4.011 3.969 3.986 15,926,775 -0.07(-1.66%)
Feb 03, 2017 4.053 4.070 4.020 4.053 14,136,716 +0.01(+0.21%)
Feb 02, 2017 4.045 4.104 4.003 4.045 53,206,996 +0.21(+5.47%)
Feb 01, 2017 3.810 3.852 3.793 3.835 12,438,915 +0.04(+1.11%)
Jan 31, 2017 3.818 3.827 3.776 3.793 11,301,955 -0.02(-0.44%)
Jan 30, 2017 3.894 3.843 3.793 3.810 20,339,060 -0.08(-2.15%)
Jan 27, 2017 3.885 3.919 3.869 3.894 14,242,097 -0.07(-1.70%)
Jan 26, 2017 3.986 4.003 3.927 3.961 17,302,626 +0.08(+2.16%)
Jan 25, 2017 3.852 3.885 3.843 3.877 21,456,038 -0.04(-1.07%)
Jan 24, 2017 3.877 3.932 3.860 3.919 25,988,164 -0.01(-0.21%)
Jan 23, 2017 3.927 3.927 3.877 3.927 10,439,438 -0.07(-1.68%)
Jan 20, 2017 3.986 4.003 3.953 3.994 7,574,243 +0.02(+0.42%)
Jan 19, 2017 3.944 3.978 3.944 3.978 9,116,316 +0.04(+1.07%)
Jan 18, 2017 3.936 3.978 3.927 3.936 7,915,751 -0.04(-1.05%)
Jan 17, 2017 3.986 4.003 3.944 3.978 11,012,520 -0.01(-0.21%)
Jan 13, 2017 3.986 3.986 3.986 0 +0.04(+1.06%)
Jan 12, 2017 3.944 3.953 3.911 3.944 18,310,612 -0.07(-1.67%)
Jan 11, 2017 4.011 4.011 3.978 4.011 10,698,740 -0.05(-1.24%)
Jan 10, 2017 4.070 4.078 4.036 4.062 9,205,121 +0.01(+0.21%)
Jan 09, 2017 4.078 4.095 4.011 4.053 17,344,652 -0.08(-1.83%)
Jan 06, 2017 4.137 4.187 4.112 4.129 21,543,608 +0.02(+0.41%)
Jan 05, 2017 4.070 4.129 4.053 4.112 11,771,639 +0.05(+1.24%)
Jan 04, 2017 4.028 4.070 4.020 4.062 12,210,577 +0.06(+1.47%)
Jan 03, 2017 3.994 4.020 3.986 4.003 9,393,800 -0.03(-0.83%)
Dec 30, 2016 4.036 4.036 4.036 0 -0.02(-0.41%)
Dec 29, 2016 4.062 4.083 4.028 4.053 10,582,116 +0.03(+0.63%)
Dec 28, 2016 4.078 4.078 4.011 4.028 9,388,181 -0.09(-2.24%)
Dec 27, 2016 4.129 4.137 4.112 4.120 7,698,542 +0.03(+0.61%)
Dec 23, 2016 4.095 4.095 4.095 0 +0.13(+3.39%)
Dec 22, 2016 3.986 3.994 3.948 3.961 11,435,491 -0.03(-0.84%)
Dec 21, 2016 4.162 4.187 3.919 3.994 35,525,540 -0.12(-2.86%)
Dec 20, 2016 4.095 4.129 4.083 4.112 19,388,776 +0.01(+0.20%)
Dec 19, 2016 4.137 4.146 4.087 4.104 16,313,940 +0.01(+0.21%)
Dec 16, 2016 4.078 4.137 4.062 4.095 15,780,264 +0.13(+3.39%)
Dec 15, 2016 3.953 4.003 3.927 3.961 15,691,884 +0.02(+0.43%)
Dec 14, 2016 3.978 4.028 3.944 3.944 17,976,988 -0.03(-0.84%)
Dec 13, 2016 3.944 4.020 3.944 3.978 14,477,232 +0.09(+2.38%)
Dec 12, 2016 3.869 3.919 3.860 3.885 18,855,622 +0.01(+0.22%)
Dec 09, 2016 3.860 3.902 3.843 3.877 14,324,101 +0.03(+0.87%)
Dec 08, 2016 3.885 3.902 3.827 3.843 26,561,656 -0.10(-2.55%)
Dec 07, 2016 3.877 3.969 3.869 3.944 21,099,262 +0.11(+2.84%)
Dec 06, 2016 3.810 3.860 3.785 3.835 21,742,106 +0.05(+1.33%)
Dec 05, 2016 3.634 3.785 3.625 3.785 21,945,322 +0.23(+6.62%)
Dec 02, 2016 3.550 3.575 3.525 3.550 8,214,915 -0.02(-0.47%)
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.