Skip to main content

Nokia Corp ADR (NY: NOK )

4.710 -0.070 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 4.716 4.783 4.683 4.775 12,745,731 +0.13(+2.71%)
Jun 29, 2016 4.632 4.657 4.607 4.649 14,474,614 +0.15(+3.36%)
Jun 28, 2016 4.481 4.540 4.452 4.498 16,202,607 +0.23(+5.51%)
Jun 27, 2016 4.372 4.305 4.204 4.263 19,432,744 -0.11(-2.50%)
Jun 24, 2016 4.238 4.431 4.229 4.372 42,018,932 -0.41(-8.60%)
Jun 23, 2016 4.808 4.825 4.758 4.783 10,480,804 +0.10(+2.15%)
Jun 22, 2016 4.708 4.725 4.666 4.683 12,142,046 -0.01(-0.18%)
Jun 21, 2016 4.674 4.708 4.649 4.691 10,767,070 +0.03(+0.54%)
Jun 20, 2016 4.691 4.699 4.657 4.666 6,666,587 +0.03(+0.72%)
Jun 17, 2016 4.607 4.641 4.532 4.632 14,997,784 +0.03(+0.55%)
Jun 16, 2016 4.498 4.607 4.464 4.607 14,944,834 +0.14(+3.18%)
Jun 15, 2016 4.433 4.513 4.426 4.465 13,364,784 +0.04(+0.90%)
Jun 14, 2016 4.449 4.465 4.370 4.426 15,796,542 -0.07(-1.59%)
Jun 13, 2016 4.457 4.576 4.441 4.497 21,343,848 +0.04(+0.89%)
Jun 10, 2016 4.473 4.505 4.433 4.457 15,751,682 -0.06(-1.23%)
Jun 09, 2016 4.521 4.545 4.477 4.513 10,900,960 -0.05(-1.05%)
Jun 08, 2016 4.561 4.576 4.537 4.561 16,122,826 +0.03(+0.70%)
Jun 07, 2016 4.545 4.553 4.513 4.529 13,673,266 +0.03(+0.71%)
Jun 06, 2016 4.513 4.529 4.481 4.497 17,254,180 -0.02(-0.53%)
Jun 03, 2016 4.545 4.553 4.481 4.521 13,080,823 +0.02(+0.53%)
Jun 02, 2016 4.457 4.513 4.449 4.497 9,220,376 -0.01(-0.18%)
Jun 01, 2016 4.505 4.521 4.473 4.505 9,140,661 -0.02(-0.53%)
May 31, 2016 4.505 4.543 4.497 4.529 14,872,566 +0.08(+1.79%)
May 27, 2016 4.418 4.449 4.449 4.449 10,515,219 +0.00(+0.00%)
May 26, 2016 4.465 4.473 4.410 4.449 16,237,890 +0.02(+0.36%)
May 25, 2016 4.378 4.449 4.370 4.433 23,182,648 +0.17(+4.10%)
May 24, 2016 4.179 4.267 4.179 4.259 18,161,354 +0.11(+2.68%)
May 23, 2016 4.147 4.179 4.132 4.147 24,401,188 +0.01(+0.19%)
May 20, 2016 4.108 4.163 4.096 4.139 15,003,938 +0.03(+0.77%)
May 19, 2016 4.100 4.124 4.076 4.108 10,456,781 -0.03(-0.77%)
May 18, 2016 4.132 4.203 4.108 4.139 21,720,278 +0.08(+1.96%)
May 17, 2016 4.100 4.108 4.052 4.060 39,062,584 -0.08(-1.92%)
May 16, 2016 4.100 4.143 4.036 4.139 39,249,924 +0.02(+0.58%)
May 13, 2016 4.163 4.195 4.080 4.116 21,515,940 +0.00(+0.00%)
May 12, 2016 4.171 4.179 4.060 4.116 30,651,174 -0.08(-1.89%)
May 11, 2016 4.211 4.219 4.171 4.195 25,804,498 -0.02(-0.57%)
May 10, 2016 4.203 4.330 4.183 4.219 66,724,376 -0.30(-6.68%)
May 09, 2016 4.505 4.553 4.505 4.521 22,216,656 +0.02(+0.35%)
May 06, 2016 4.505 4.513 4.453 4.505 21,444,648 -0.02(-0.35%)
May 05, 2016 4.521 4.549 4.497 4.521 10,047,180 -0.06(-1.22%)
May 04, 2016 4.608 4.624 4.541 4.576 20,023,900 -0.05(-1.03%)
May 03, 2016 4.704 4.704 4.608 4.624 21,852,684 -0.09(-1.86%)
May 02, 2016 4.712 4.735 4.672 4.712 10,350,102 +0.05(+1.02%)
Apr 29, 2016 4.743 4.743 4.632 4.664 18,181,268 -0.04(-0.84%)
Apr 28, 2016 4.727 4.751 4.688 4.704 22,428,460 -0.04(-0.84%)
Apr 27, 2016 4.688 4.751 4.680 4.743 13,532,570 +0.05(+1.02%)
Apr 26, 2016 4.735 4.751 4.672 4.696 13,326,843 -0.01(-0.17%)
Apr 25, 2016 4.719 4.735 4.660 4.704 27,418,404 -0.13(-2.63%)
Apr 22, 2016 4.767 4.839 4.759 4.831 16,508,866 +0.02(+0.50%)
Apr 21, 2016 4.823 4.847 4.783 4.807 21,019,434 -0.08(-1.63%)
Apr 20, 2016 4.847 4.918 4.843 4.886 10,644,631 -0.08(-1.60%)
Apr 19, 2016 4.990 5.013 4.958 4.966 10,659,530 +0.10(+1.96%)
Apr 18, 2016 4.847 4.894 4.839 4.870 7,590,580 +0.01(+0.16%)
Apr 15, 2016 4.847 4.870 4.831 4.862 6,605,439 -0.04(-0.81%)
Apr 14, 2016 4.894 4.926 4.870 4.902 10,985,916 +0.08(+1.65%)
Apr 13, 2016 4.727 4.839 4.727 4.823 13,379,110 +0.17(+3.58%)
Apr 12, 2016 4.616 4.672 4.584 4.656 9,393,929 -0.04(-0.85%)
Apr 11, 2016 4.719 4.727 4.684 4.696 14,606,001 -0.08(-1.66%)
Apr 08, 2016 4.751 4.799 4.727 4.775 23,705,572 +0.21(+4.70%)
Apr 07, 2016 4.600 4.616 4.537 4.561 15,512,874 -0.09(-1.88%)
Apr 06, 2016 4.624 4.648 4.592 4.648 8,595,405 +0.09(+1.92%)
Apr 05, 2016 4.616 4.640 4.553 4.561 15,104,709 -0.07(-1.54%)
Apr 04, 2016 4.616 4.684 4.569 4.632 28,610,654 +0.02(+0.52%)
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.