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

Nokia Corp ADR (NY: NOK )

4.550 -0.050 (-1.09%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Nov 30, 2017 4.270 4.330 4.261 4.296 19,379,842 -0.01(-0.20%)
Nov 29, 2017 4.313 4.321 4.253 4.304 24,781,146 -0.03(-0.59%)
Nov 28, 2017 4.296 4.347 4.287 4.330 14,966,020 +0.03(+0.80%)
Nov 27, 2017 4.296 4.330 4.287 4.296 10,794,862 -0.06(-1.38%)
Nov 24, 2017 4.373 4.379 4.339 4.356 4,600,639 +0.03(+0.59%)
Nov 22, 2017 4.321 4.339 4.309 4.330 8,626,357 +0.00(+0.00%)
Nov 21, 2017 4.296 4.347 4.291 4.330 17,932,284 +0.03(+0.80%)
Nov 20, 2017 4.296 4.330 4.279 4.296 20,559,662 +0.06(+1.42%)
Nov 17, 2017 4.244 4.261 4.210 4.236 9,467,518 +0.02(+0.41%)
Nov 16, 2017 4.201 4.244 4.184 4.219 17,202,744 +0.07(+1.65%)
Nov 15, 2017 4.159 4.193 4.133 4.150 17,822,078 +0.01(+0.21%)
Nov 14, 2017 4.141 4.150 4.107 4.141 10,057,001 -0.03(-0.62%)
Nov 13, 2017 4.159 4.193 4.150 4.167 12,296,409 -0.04(-1.02%)
Nov 10, 2017 4.210 4.244 4.184 4.210 23,104,174 -0.04(-1.01%)
Nov 09, 2017 4.227 4.261 4.219 4.253 21,590,840 -0.08(-1.78%)
Nov 08, 2017 4.296 4.330 4.287 4.330 18,911,214 +0.00(+0.00%)
Nov 07, 2017 4.244 4.356 4.240 4.330 32,568,710 -0.03(-0.79%)
Nov 06, 2017 4.313 4.407 4.313 4.364 25,022,440 +0.10(+2.41%)
Nov 03, 2017 4.270 4.270 4.210 4.261 11,719,063 -0.05(-1.19%)
Nov 02, 2017 4.279 4.313 4.261 4.313 15,061,639 +0.08(+1.82%)
Nov 01, 2017 4.219 4.287 4.210 4.236 18,195,380 +0.04(+1.02%)
Oct 31, 2017 4.193 4.201 4.159 4.193 17,736,688 +0.06(+1.45%)
Oct 30, 2017 4.141 4.176 4.116 4.133 23,807,380 -0.08(-1.83%)
Oct 27, 2017 4.279 4.287 4.133 4.210 51,095,348 +0.13(+3.15%)
Oct 26, 2017 4.219 4.287 4.073 4.081 87,887,136 -1.11(-21.32%)
Oct 25, 2017 5.145 5.187 5.102 5.187 16,887,322 +0.05(+1.00%)
Oct 24, 2017 5.153 5.162 5.119 5.136 6,763,328 -0.03(-0.66%)
Oct 23, 2017 5.196 5.209 5.162 5.170 9,319,536 -0.04(-0.82%)
Oct 20, 2017 5.162 5.239 5.145 5.213 21,414,572 +0.22(+4.47%)
Oct 19, 2017 4.973 5.033 4.965 4.990 7,567,864 -0.03(-0.68%)
Oct 18, 2017 5.042 5.050 5.007 5.025 5,371,662 +0.03(+0.51%)
Oct 17, 2017 5.016 5.025 4.991 4.999 7,430,281 -0.03(-0.68%)
Oct 16, 2017 5.067 5.085 5.016 5.033 8,376,105 -0.05(-1.01%)
Oct 13, 2017 5.076 5.093 5.059 5.085 12,422,933 +0.09(+1.72%)
Oct 12, 2017 4.990 5.025 4.965 4.999 10,237,891 -0.04(-0.85%)
Oct 11, 2017 5.050 5.050 5.016 5.042 8,983,102 -0.03(-0.68%)
Oct 10, 2017 5.110 5.119 5.033 5.076 15,570,979 +0.00(+0.00%)
Oct 09, 2017 5.085 5.102 5.067 5.076 6,468,648 +0.01(+0.17%)
Oct 06, 2017 5.050 5.076 5.033 5.067 8,340,472 -0.02(-0.34%)
Oct 05, 2017 5.067 5.102 5.059 5.085 7,476,094 +0.01(+0.17%)
Oct 04, 2017 5.085 5.093 5.059 5.076 8,595,261 -0.04(-0.84%)
Oct 03, 2017 5.145 5.145 5.110 5.119 7,877,596 -0.01(-0.17%)
Oct 02, 2017 5.102 5.153 5.088 5.127 12,802,882 +0.00(+0.00%)
Sep 29, 2017 5.067 5.145 5.051 5.127 11,190,114 +0.07(+1.36%)
Sep 28, 2017 5.067 5.076 5.033 5.059 9,322,102 +0.02(+0.34%)
Sep 27, 2017 4.999 5.042 14,700,808 -0.03(-0.68%)
Sep 26, 2017 5.076 5.119 5.059 5.076 14,240,248 -0.01(-0.17%)
Sep 25, 2017 5.136 5.153 5.085 5.085 12,132,074 -0.06(-1.17%)
Sep 22, 2017 5.127 5.187 5.119 5.145 16,507,358 -0.04(-0.83%)
Sep 21, 2017 5.230 5.247 5.179 5.187 19,230,526 -0.11(-2.10%)
Sep 20, 2017 5.350 5.350 5.230 5.299 15,882,945 -0.03(-0.64%)
Sep 19, 2017 5.359 5.367 5.316 5.333 15,293,477 +0.01(+0.16%)
Sep 18, 2017 5.333 5.367 5.299 5.325 17,128,846 +0.04(+0.81%)
Sep 15, 2017 5.307 5.333 5.273 5.282 21,975,826 +0.13(+2.50%)
Sep 14, 2017 5.136 5.153 5.119 5.153 9,240,825 -0.01(-0.17%)
Sep 13, 2017 5.170 5.179 5.145 5.162 8,615,030 -0.06(-1.15%)
Sep 12, 2017 5.239 5.247 5.196 5.222 17,315,100 +0.01(+0.16%)
Sep 11, 2017 5.230 5.256 5.187 5.213 13,556,629 +0.08(+1.50%)
Sep 08, 2017 5.196 5.205 5.127 5.136 20,333,244 -0.17(-3.23%)
Sep 07, 2017 5.359 5.367 5.290 5.307 14,532,314 +0.03(+0.49%)
Sep 06, 2017 5.273 5.290 5.239 5.282 11,637,348 +0.05(+0.98%)
Sep 05, 2017 5.299 5.307 5.205 5.230 18,242,918 -0.10(-1.93%)
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.