Nokia Corp ADR (NY: NOK )

4.250 +0.060 (+1.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 5.028 5.094 4.999 5.035 19,437,084 -0.08(-1.56%)
Jan 30, 2014 5.123 5.159 5.072 5.115 34,617,676 -0.01(-0.14%)
Jan 29, 2014 5.094 5.203 5.079 5.123 39,673,912 +0.03(+0.57%)
Jan 28, 2014 5.079 5.108 5.050 5.094 24,411,644 +0.05(+1.01%)
Jan 27, 2014 5.072 5.130 4.955 5.043 37,931,960 +0.05(+1.02%)
Jan 24, 2014 5.137 5.159 4.977 4.992 45,482,500 -0.12(-2.42%)
Jan 23, 2014 5.268 5.275 5.006 5.115 123,018,616 -0.49(-8.70%)
Jan 22, 2014 5.719 5.734 5.552 5.603 35,099,528 -0.07(-1.28%)
Jan 21, 2014 5.719 5.727 5.625 5.676 15,532,990 +0.01(+0.13%)
Jan 17, 2014 5.727 5.668 5.668 5.668 26,612,950 -0.11(-1.89%)
Jan 16, 2014 5.792 5.829 5.727 5.778 18,818,318 -0.04(-0.63%)
Jan 15, 2014 5.778 5.836 5.785 5.814 12,086,288 +0.04(+0.63%)
Jan 14, 2014 5.770 5.799 5.705 5.778 28,551,208 -0.03(-0.50%)
Jan 13, 2014 5.887 5.930 5.778 5.807 28,974,086 -0.15(-2.44%)
Jan 10, 2014 5.945 5.967 5.894 5.952 24,124,492 +0.09(+1.61%)
Jan 09, 2014 5.923 5.949 5.829 5.858 33,039,412 -0.04(-0.74%)
Jan 08, 2014 5.814 5.901 5.799 5.901 24,946,224 +0.05(+0.87%)
Jan 07, 2014 5.799 5.872 5.770 5.850 37,184,464 +0.01(+0.25%)
Jan 06, 2014 5.850 5.865 5.807 5.836 18,969,644 -0.01(-0.12%)
Jan 03, 2014 5.843 5.865 5.785 5.843 24,734,226 +0.07(+1.13%)
Jan 02, 2014 5.843 5.850 5.770 5.778 30,950,862 -0.12(-2.10%)
Dec 31, 2013 5.836 5.901 5.901 5.901 18,918,488 +0.09(+1.50%)
Dec 30, 2013 5.814 5.847 5.785 5.814 17,770,084 -0.05(-0.87%)
Dec 27, 2013 5.807 5.879 5.799 5.865 21,353,868 +0.12(+2.15%)
Dec 26, 2013 5.698 5.770 5.690 5.741 14,912,498 +0.04(+0.77%)
Dec 24, 2013 5.661 5.698 5.625 5.698 8,092,816 +0.03(+0.51%)
Dec 23, 2013 5.668 5.719 5.647 5.668 17,593,846 -0.01(-0.26%)
Dec 20, 2013 5.632 5.734 5.625 5.683 37,476,744 +0.06(+1.03%)
Dec 19, 2013 5.523 5.639 5.516 5.625 27,460,056 +0.01(+0.26%)
Dec 18, 2013 5.530 5.610 5.443 5.610 59,227,524 +0.25(+4.76%)
Dec 17, 2013 5.363 5.421 5.319 5.356 45,667,604 -0.07(-1.34%)
Dec 16, 2013 5.465 5.516 5.399 5.428 29,353,832 -0.06(-1.06%)
Dec 13, 2013 5.552 5.567 5.472 5.487 32,151,512 -0.12(-2.20%)
Dec 12, 2013 5.661 5.712 5.554 5.610 27,319,606 -0.01(-0.26%)
Dec 11, 2013 5.785 5.799 5.610 5.625 44,108,124 -0.14(-2.40%)
Dec 10, 2013 5.734 5.784 5.705 5.763 24,547,934 -0.06(-1.00%)
Dec 09, 2013 5.879 5.909 5.792 5.821 43,981,988 +0.09(+1.52%)
Dec 06, 2013 5.698 5.799 5.698 5.734 36,910,468 +0.11(+1.94%)
Dec 05, 2013 5.748 5.763 5.625 5.625 23,948,242 -0.12(-2.15%)
Dec 04, 2013 5.607 5.763 5.596 5.748 27,276,268 +0.07(+1.15%)
Dec 03, 2013 5.632 5.690 5.596 5.683 32,583,014 -0.12(-2.01%)
Dec 02, 2013 5.821 5.843 5.778 5.799 18,843,422 -0.07(-1.12%)
Nov 29, 2013 5.894 5.916 5.850 5.865 13,395,164 +0.04(+0.62%)
Nov 27, 2013 5.843 5.879 5.792 5.829 20,276,548 +0.06(+1.01%)
Nov 26, 2013 5.879 5.894 5.763 5.770 34,717,992 -0.12(-2.10%)
Nov 25, 2013 5.850 5.901 5.821 5.894 38,632,060 +0.01(+0.12%)
Nov 22, 2013 5.829 5.952 5.792 5.887 51,361,424 +0.10(+1.76%)
Nov 21, 2013 5.810 5.810 5.748 5.785 36,292,032 +0.01(+0.13%)
Nov 20, 2013 5.821 5.836 5.646 5.778 37,622,456 +0.10(+1.79%)
Nov 19, 2013 5.807 5.843 5.639 5.676 33,558,412 -0.19(-3.23%)
Nov 18, 2013 5.887 5.916 5.829 5.865 43,517,324 +0.04(+0.75%)
Nov 15, 2013 5.807 5.829 5.741 5.821 36,988,664 +0.08(+1.39%)
Nov 14, 2013 5.799 5.807 5.719 5.741 28,304,898 -0.04(-0.63%)
Nov 13, 2013 5.607 5.778 5.596 5.778 35,704,960 +0.17(+2.98%)
Nov 12, 2013 5.530 5.617 5.530 5.610 28,404,106 -0.02(-0.39%)
Nov 11, 2013 5.617 5.654 5.596 5.632 19,126,918 +0.07(+1.18%)
Nov 08, 2013 5.406 5.617 5.399 5.567 36,313,648 +0.08(+1.46%)
Nov 07, 2013 5.719 5.719 5.472 5.487 56,632,420 -0.26(-4.56%)
Nov 06, 2013 5.741 5.814 5.727 5.748 36,285,276 +0.15(+2.60%)
Nov 05, 2013 5.614 5.661 5.574 5.603 30,164,436 -0.04(-0.65%)
Nov 04, 2013 5.647 5.690 5.603 5.639 31,662,638 +0.09(+1.71%)
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.