Skip to main content

Nokia Corp ADR (NY: NOK )

4.240 +0.050 (+1.19%)
Streaming Delayed Price Updated: 2:11 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 4.934 4.943 4.853 4.853 19,282,406 -0.09(-1.82%)
Jul 30, 2018 4.988 5.024 4.916 4.943 30,437,358 +0.09(+1.85%)
Jul 27, 2018 4.970 4.970 4.844 4.853 34,738,308 -0.13(-2.70%)
Jul 26, 2018 5.069 5.087 4.970 4.988 69,195,776 -0.39(-7.19%)
Jul 25, 2018 5.347 5.383 5.298 5.374 23,073,218 +0.07(+1.36%)
Jul 24, 2018 5.347 5.365 5.258 5.302 19,402,106 -0.04(-0.67%)
Jul 23, 2018 5.356 5.365 5.320 5.338 14,314,169 -0.03(-0.50%)
Jul 20, 2018 5.401 5.356 5.365 13,630,401 +0.01(+0.17%)
Jul 19, 2018 5.374 5.383 5.329 5.356 18,314,916 -0.07(-1.32%)
Jul 18, 2018 5.455 5.473 5.392 5.428 32,120,266 +0.21(+3.96%)
Jul 17, 2018 5.213 5.249 5.204 5.222 8,058,376 -0.06(-1.19%)
Jul 16, 2018 5.275 5.302 5.249 5.284 11,223,140 +0.06(+1.20%)
Jul 13, 2018 5.266 5.284 5.213 5.222 15,852,589 -0.08(-1.53%)
Jul 12, 2018 5.240 5.320 5.240 5.302 15,931,813 +0.05(+1.03%)
Jul 11, 2018 5.240 5.249 14,157,389 -0.10(-1.85%)
Jul 10, 2018 5.329 5.365 5.311 5.347 10,802,569 +0.09(+1.71%)
Jul 09, 2018 5.258 5.275 5.213 5.258 15,824,008 +0.08(+1.56%)
Jul 06, 2018 5.177 5.204 5.159 5.177 17,926,706 +0.03(+0.52%)
Jul 05, 2018 5.114 5.159 5.091 5.150 12,560,435 +0.04(+0.88%)
Jul 03, 2018 5.105 5.105 5.105 0 +0.03(+0.53%)
Jul 02, 2018 5.051 5.096 5.042 5.078 13,949,433 -0.09(-1.74%)
Jun 29, 2018 5.177 5.222 5.168 5.168 11,083,882 +0.04(+0.70%)
Jun 28, 2018 5.069 5.159 5.051 5.132 17,807,230 -0.02(-0.35%)
Jun 27, 2018 5.249 5.284 5.150 5.150 20,548,064 -0.09(-1.72%)
Jun 26, 2018 5.240 5.258 5.208 5.240 17,948,214 +0.00(+0.00%)
Jun 25, 2018 5.284 5.284 5.177 5.240 20,220,216 -0.11(-2.02%)
Jun 22, 2018 5.356 5.374 5.275 5.347 15,670,002 +0.04(+0.68%)
Jun 21, 2018 5.338 5.338 5.280 5.311 18,130,236 -0.05(-1.01%)
Jun 20, 2018 5.356 5.401 5.329 5.365 22,290,378 +0.01(+0.17%)
Jun 19, 2018 5.338 5.374 5.302 5.356 26,093,286 -0.09(-1.65%)
Jun 18, 2018 5.374 5.464 5.356 5.446 17,077,810 -0.05(-0.98%)
Jun 15, 2018 5.500 5.491 5.500 12,619,129 +0.01(+0.16%)
Jun 14, 2018 5.500 5.518 5.482 5.491 11,573,472 +0.03(+0.49%)
Jun 13, 2018 5.401 5.500 5.392 5.464 18,947,938 +0.13(+2.53%)
Jun 12, 2018 5.302 5.365 5.293 5.329 11,422,577 +0.03(+0.51%)
Jun 11, 2018 5.249 5.329 5.240 5.302 8,961,890 +0.05(+1.03%)
Jun 08, 2018 5.266 5.284 5.222 5.249 8,340,308 +0.00(+0.00%)
Jun 07, 2018 5.266 5.293 5.222 5.249 11,818,682 -0.04(-0.85%)
Jun 06, 2018 5.311 5.293 13,605,665 -0.01(-0.17%)
Jun 05, 2018 5.329 5.347 5.289 5.302 14,097,481 -0.03(-0.51%)
Jun 04, 2018 5.329 5.356 5.311 5.329 13,087,135 +0.07(+1.37%)
Jun 01, 2018 5.258 5.266 5.222 5.258 14,357,890 +0.05(+1.04%)
May 31, 2018 5.213 5.246 5.159 5.204 22,374,736 +0.05(+0.98%)
May 30, 2018 5.136 5.179 5.094 5.153 21,210,968 +0.02(+0.34%)
May 29, 2018 5.067 5.162 5.058 5.136 37,666,976 -0.16(-3.09%)
May 25, 2018 5.300 5.300 5.300 0 +0.04(+0.82%)
May 24, 2018 5.265 5.287 5.222 5.257 10,047,727 +0.00(+0.00%)
May 23, 2018 5.214 5.265 5.205 5.257 13,345,406 -0.09(-1.77%)
May 22, 2018 5.335 5.395 5.326 5.352 9,608,851 -0.03(-0.64%)
May 21, 2018 5.369 5.395 5.347 5.386 7,004,483 +0.03(+0.65%)
May 18, 2018 5.378 5.395 5.339 5.352 10,762,432 +0.01(+0.16%)
May 17, 2018 5.352 5.386 5.326 5.343 9,858,720 -0.04(-0.80%)
May 16, 2018 5.378 5.412 5.335 5.386 9,825,242 -0.02(-0.32%)
May 15, 2018 5.352 5.412 5.335 5.404 12,189,345 -0.03(-0.63%)
May 14, 2018 5.404 5.499 5.369 5.438 30,951,238 -0.07(-1.25%)
May 11, 2018 5.490 5.533 5.481 5.507 13,401,332 +0.03(+0.47%)
May 10, 2018 5.464 5.533 5.451 5.481 14,535,511 +0.00(+0.00%)
May 09, 2018 5.412 5.481 5.378 5.481 14,198,876 +0.07(+1.28%)
May 08, 2018 5.352 5.429 5.335 5.412 18,308,490 +0.07(+1.29%)
May 07, 2018 5.352 5.386 5.326 5.343 13,733,368 +0.08(+1.48%)
May 04, 2018 5.162 5.278 5.153 5.265 24,690,434 +0.18(+3.57%)
May 03, 2018 5.067 5.093 4.994 5.084 15,717,397 +0.09(+1.90%)
May 02, 2018 5.076 5.084 4.973 4.989 23,877,380 -0.13(-2.53%)
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.