Skip to main content

Nokia Corp ADR (NY: NOK )

3.540 -0.060 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 5.004 5.065 4.996 5.031 10,206,046 +0.06(+1.22%)
Sep 29, 2016 4.996 5.031 4.952 4.970 6,693,083 -0.02(-0.35%)
Sep 28, 2016 4.978 4.996 4.935 4.987 5,902,976 +0.03(+0.53%)
Sep 27, 2016 4.848 4.970 4.848 4.961 7,078,211 +0.08(+1.60%)
Sep 26, 2016 4.874 4.909 4.874 4.883 6,714,635 -0.03(-0.71%)
Sep 23, 2016 4.909 4.952 4.900 4.918 8,470,710 -0.07(-1.39%)
Sep 22, 2016 4.987 4.996 4.961 4.987 16,165,462 +0.14(+2.87%)
Sep 21, 2016 4.805 4.848 4.779 4.848 9,221,928 +0.07(+1.45%)
Sep 20, 2016 4.796 4.796 4.753 4.779 5,961,486 -0.01(-0.18%)
Sep 19, 2016 4.753 4.822 4.770 4.787 6,455,065 +0.03(+0.73%)
Sep 16, 2016 4.718 4.761 4.692 4.753 17,247,146 -0.08(-1.62%)
Sep 15, 2016 4.744 4.831 4.735 4.831 17,970,832 +0.05(+1.09%)
Sep 14, 2016 4.822 4.852 4.770 4.779 25,501,204 -0.09(-1.79%)
Sep 13, 2016 4.892 4.900 4.822 4.865 21,719,332 -0.07(-1.41%)
Sep 12, 2016 4.813 4.944 4.805 4.935 21,083,794 -0.02(-0.35%)
Sep 09, 2016 5.004 5.013 4.952 4.952 15,660,305 -0.11(-2.23%)
Sep 08, 2016 5.065 5.074 5.022 5.065 9,472,579 -0.03(-0.68%)
Sep 07, 2016 5.031 5.117 5.031 5.100 9,606,018 +0.11(+2.26%)
Sep 06, 2016 4.987 5.013 4.978 4.987 5,502,953 -0.02(-0.35%)
Sep 02, 2016 4.961 5.004 5.004 5.004 6,353,935 +0.09(+1.77%)
Sep 01, 2016 4.952 4.970 4.892 4.918 7,710,350 -0.01(-0.18%)
Aug 31, 2016 4.961 4.987 4.892 4.926 8,660,704 -0.06(-1.22%)
Aug 30, 2016 4.970 5.004 4.961 4.987 7,600,885 +0.04(+0.88%)
Aug 29, 2016 4.926 4.961 4.918 4.944 3,559,263 +0.00(+0.00%)
Aug 26, 2016 4.944 5.004 4.918 4.944 9,265,890 -0.01(-0.18%)
Aug 25, 2016 4.961 4.978 4.935 4.952 5,279,034 -0.04(-0.87%)
Aug 24, 2016 4.996 5.031 4.987 4.996 8,401,961 +0.03(+0.70%)
Aug 23, 2016 4.926 4.987 4.918 4.961 15,855,049 +0.05(+1.06%)
Aug 22, 2016 4.909 4.918 4.869 4.909 13,263,916 -0.02(-0.35%)
Aug 19, 2016 4.944 4.978 4.909 4.926 12,553,701 -0.07(-1.39%)
Aug 18, 2016 4.944 5.004 4.944 4.996 10,992,349 +0.05(+1.05%)
Aug 17, 2016 4.952 4.978 4.918 4.944 15,163,597 -0.08(-1.56%)
Aug 16, 2016 5.004 5.031 4.996 5.022 13,610,469 -0.02(-0.34%)
Aug 15, 2016 5.013 5.039 4.987 5.039 16,457,400 +0.05(+1.05%)
Aug 12, 2016 5.013 5.022 4.970 4.987 6,496,139 +0.03(+0.70%)
Aug 11, 2016 4.926 4.987 4.926 4.952 5,630,534 +0.01(+0.18%)
Aug 10, 2016 4.952 4.961 4.909 4.944 12,218,545 +0.03(+0.71%)
Aug 09, 2016 4.839 4.918 4.839 4.909 13,281,799 +0.12(+2.54%)
Aug 08, 2016 4.761 4.796 4.744 4.787 10,981,501 +0.03(+0.73%)
Aug 05, 2016 4.744 4.796 4.735 4.753 18,940,728 -0.03(-0.55%)
Aug 04, 2016 4.770 4.805 4.674 4.779 67,923,920 -0.17(-3.34%)
Aug 03, 2016 4.839 5.022 4.831 4.944 30,970,802 +0.07(+1.43%)
Aug 02, 2016 4.918 4.926 4.857 4.874 13,358,133 -0.04(-0.88%)
Aug 01, 2016 4.944 4.961 4.900 4.918 10,916,632 -0.10(-1.91%)
Jul 29, 2016 5.004 5.022 4.970 5.013 10,987,348 +0.02(+0.35%)
Jul 28, 2016 4.970 5.004 4.944 4.996 18,745,980 -0.10(-1.88%)
Jul 27, 2016 5.065 5.117 5.039 5.091 13,951,831 +0.08(+1.56%)
Jul 26, 2016 5.013 5.048 4.987 5.013 9,519,539 -0.03(-0.69%)
Jul 25, 2016 5.039 5.061 4.970 5.048 11,924,521 -0.04(-0.85%)
Jul 22, 2016 5.074 5.100 5.039 5.091 11,651,116 +0.03(+0.69%)
Jul 21, 2016 5.074 5.100 5.031 5.057 7,178,709 +0.00(+0.00%)
Jul 20, 2016 5.048 5.074 5.022 5.057 7,186,314 +0.10(+1.93%)
Jul 19, 2016 5.031 5.048 4.952 4.961 10,480,303 -0.12(-2.39%)
Jul 18, 2016 5.083 5.126 5.057 5.083 12,567,706 -0.06(-1.18%)
Jul 15, 2016 5.135 5.152 5.109 5.143 9,713,026 -0.01(-0.17%)
Jul 14, 2016 5.187 5.204 5.130 5.152 12,760,881 +0.03(+0.68%)
Jul 13, 2016 5.083 5.152 5.057 5.117 18,910,548 +0.26(+5.37%)
Jul 12, 2016 4.883 4.900 4.857 4.857 8,432,705 +0.03(+0.54%)
Jul 11, 2016 4.822 4.857 4.813 4.831 8,075,742 +0.10(+2.02%)
Jul 08, 2016 4.726 4.779 4.631 4.735 9,040,327 +0.10(+2.25%)
Jul 07, 2016 4.579 4.648 4.570 4.631 22,215,112 -0.01(-0.19%)
Jul 06, 2016 4.587 4.640 4.535 4.640 15,219,339 -0.03(-0.56%)
Jul 05, 2016 4.674 4.687 4.631 4.666 21,248,986 -0.25(-5.12%)
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.