Nokia Corp ADR (NY: NOK )

4.235 +0.045 (+1.07%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 6.171 6.240 6.132 6.209 8,273,817 +0.00(+0.00%)
Feb 26, 2015 6.217 6.240 6.178 6.209 10,793,630 -0.01(-0.12%)
Feb 25, 2015 6.209 6.248 6.209 6.217 7,355,761 +0.01(+0.12%)
Feb 24, 2015 6.163 6.194 6.140 6.209 6,202,556 +0.03(+0.50%)
Feb 23, 2015 6.171 6.202 6.147 6.178 13,331,579 -0.08(-1.24%)
Feb 20, 2015 6.171 6.264 6.144 6.256 15,449,447 +0.03(+0.50%)
Feb 19, 2015 6.240 6.271 6.217 6.225 13,234,828 +0.00(+0.00%)
Feb 18, 2015 6.233 6.252 6.186 6.225 12,754,720 -0.01(-0.12%)
Feb 17, 2015 6.186 6.268 6.163 6.233 13,208,660 +0.02(+0.25%)
Feb 13, 2015 6.209 6.217 6.217 6.217 12,327,656 +0.04(+0.63%)
Feb 12, 2015 6.155 6.202 6.132 6.178 10,798,120 +0.10(+1.66%)
Feb 11, 2015 6.027 6.101 6.008 6.078 16,180,169 +0.05(+0.90%)
Feb 10, 2015 6.008 6.031 5.977 6.023 14,546,822 +0.18(+3.05%)
Feb 09, 2015 5.822 5.868 5.814 5.845 13,168,708 -0.09(-1.44%)
Feb 06, 2015 6.062 6.039 5.915 5.930 12,150,238 -0.13(-2.17%)
Feb 05, 2015 6.016 6.081 6.008 6.062 9,357,069 +0.10(+1.69%)
Feb 04, 2015 6.000 6.039 5.961 5.961 10,847,902 -0.14(-2.29%)
Feb 03, 2015 6.031 6.109 5.992 6.101 14,174,007 +0.21(+3.55%)
Feb 02, 2015 5.872 5.907 5.806 5.892 18,977,750 +0.00(+0.00%)
Jan 30, 2015 5.981 5.985 5.892 5.892 20,006,708 -0.12(-1.94%)
Jan 29, 2015 6.101 6.109 5.923 6.008 32,872,616 -0.11(-1.77%)
Jan 28, 2015 6.295 6.302 6.109 6.116 37,097,548 -0.09(-1.50%)
Jan 27, 2015 6.217 6.240 6.155 6.209 16,094,010 +0.01(+0.12%)
Jan 26, 2015 6.163 6.217 6.132 6.202 25,913,720 +0.08(+1.27%)
Jan 23, 2015 6.194 6.240 6.116 6.124 13,405,559 +0.02(+0.38%)
Jan 22, 2015 6.054 6.140 6.027 6.101 17,089,886 +0.12(+2.08%)
Jan 21, 2015 5.930 6.003 5.899 5.977 9,150,960 +0.03(+0.52%)
Jan 20, 2015 5.954 5.965 5.864 5.946 15,240,475 +0.09(+1.46%)
Jan 16, 2015 5.775 5.868 5.744 5.861 10,937,069 +0.10(+1.75%)
Jan 15, 2015 5.791 5.822 5.740 5.760 17,791,752 -0.21(-3.51%)
Jan 14, 2015 5.930 5.977 5.853 5.969 28,984,684 +0.19(+3.22%)
Jan 13, 2015 5.868 5.907 5.737 5.783 12,429,651 -0.05(-0.80%)
Jan 12, 2015 5.868 5.868 5.791 5.830 6,514,075 -0.02(-0.40%)
Jan 09, 2015 5.868 5.876 5.806 5.853 10,710,657 -0.04(-0.66%)
Jan 08, 2015 5.845 5.938 5.837 5.892 14,694,975 +0.03(+0.53%)
Jan 07, 2015 5.845 5.892 5.810 5.861 14,927,339 +0.02(+0.27%)
Jan 06, 2015 5.884 5.923 5.783 5.845 16,639,667 -0.09(-1.57%)
Jan 05, 2015 6.000 6.008 5.884 5.938 17,038,604 -0.27(-4.37%)
Jan 02, 2015 6.178 6.225 6.144 6.209 10,214,147 +0.12(+1.91%)
Dec 31, 2014 6.155 6.093 6.093 6.093 5,617,459 -0.07(-1.13%)
Dec 30, 2014 6.202 6.225 6.163 6.163 11,741,099 -0.07(-1.12%)
Dec 29, 2014 6.256 6.271 6.217 6.233 5,414,474 -0.10(-1.59%)
Dec 26, 2014 6.275 6.357 6.271 6.333 3,974,360 +0.06(+0.99%)
Dec 24, 2014 6.240 6.271 6.271 6.271 3,821,038 +0.01(+0.12%)
Dec 23, 2014 6.209 6.287 6.202 6.264 12,086,182 +0.09(+1.51%)
Dec 22, 2014 6.132 6.186 6.125 6.171 9,796,189 +0.04(+0.63%)
Dec 19, 2014 6.085 6.186 6.085 6.132 18,099,182 -0.10(-1.62%)
Dec 18, 2014 6.163 6.256 6.109 6.233 17,379,674 +0.14(+2.29%)
Dec 17, 2014 5.969 6.140 5.969 6.093 22,203,136 +0.10(+1.68%)
Dec 16, 2014 5.923 6.105 5.899 5.992 26,640,250 -0.01(-0.13%)
Dec 15, 2014 6.132 6.147 5.957 6.000 19,053,520 -0.10(-1.65%)
Dec 12, 2014 6.248 6.256 6.093 6.101 18,171,298 -0.12(-1.87%)
Dec 11, 2014 6.287 6.302 6.202 6.217 19,465,356 -0.03(-0.50%)
Dec 10, 2014 6.353 6.388 6.217 6.248 17,296,308 -0.05(-0.86%)
Dec 09, 2014 6.271 6.318 6.229 6.302 12,632,818 -0.08(-1.22%)
Dec 08, 2014 6.450 6.488 6.357 6.380 30,174,398 -0.05(-0.72%)
Dec 05, 2014 6.333 6.450 6.333 6.426 21,855,146 +0.12(+1.84%)
Dec 04, 2014 6.318 6.357 6.264 6.310 11,523,846 -0.06(-0.97%)
Dec 03, 2014 6.333 6.388 6.291 6.372 31,865,288 -0.05(-0.84%)
Dec 02, 2014 6.465 6.473 6.380 6.426 22,385,424 +0.01(+0.12%)
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.