Nokia Corp ADR (NY: NOK )

3.560 -0.040 (-1.11%)
Streaming Delayed Price Updated: 11:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 6.628 6.685 6.604 6.628 8,476,958 +0.04(+0.61%)
Nov 26, 2014 6.612 6.588 6.588 6.588 9,496,279 +0.06(+0.86%)
Nov 25, 2014 6.524 6.580 6.524 6.532 19,341,534 +0.00(+0.00%)
Nov 24, 2014 6.500 6.580 6.492 6.532 23,440,052 +0.12(+1.88%)
Nov 21, 2014 6.427 6.500 6.395 6.411 23,867,758 +0.15(+2.44%)
Nov 20, 2014 6.323 6.363 6.250 6.258 9,154,954 +0.03(+0.52%)
Nov 19, 2014 6.331 6.339 6.218 6.226 13,483,144 -0.15(-2.40%)
Nov 18, 2014 6.347 6.443 6.339 6.379 34,195,756 +0.21(+3.39%)
Nov 17, 2014 6.178 6.202 6.138 6.170 28,984,380 -0.15(-2.42%)
Nov 14, 2014 6.395 6.419 6.242 6.323 48,138,636 -0.32(-4.84%)
Nov 13, 2014 6.580 6.652 6.548 6.644 18,865,886 +0.17(+2.61%)
Nov 12, 2014 6.484 6.524 6.451 6.476 10,824,428 -0.10(-1.47%)
Nov 11, 2014 6.532 6.572 6.516 6.572 6,815,537 +0.04(+0.62%)
Nov 10, 2014 6.476 6.540 6.443 6.532 9,058,757 +0.09(+1.37%)
Nov 07, 2014 6.435 6.488 6.371 6.443 16,776,451 -0.10(-1.48%)
Nov 06, 2014 6.580 6.628 6.536 6.540 10,394,443 -0.03(-0.49%)
Nov 05, 2014 6.620 6.626 6.564 6.572 10,965,484 +0.04(+0.62%)
Nov 04, 2014 6.612 6.620 6.500 6.532 18,275,196 -0.19(-2.87%)
Nov 03, 2014 6.741 6.789 6.717 6.725 25,767,552 +0.07(+1.09%)
Oct 31, 2014 6.693 6.701 6.636 6.652 40,603,444 +0.03(+0.49%)
Oct 30, 2014 6.644 6.669 6.620 6.620 28,522,408 +0.01(+0.12%)
Oct 29, 2014 6.709 6.717 6.596 6.612 29,348,190 -0.17(-2.49%)
Oct 28, 2014 6.749 6.797 6.725 6.781 40,890,660 +0.05(+0.72%)
Oct 27, 2014 6.669 6.709 6.709 6.733 21,376,472 +0.02(+0.36%)
Oct 24, 2014 6.789 6.789 6.644 6.709 18,581,690 -0.05(-0.71%)
Oct 23, 2014 6.717 6.837 6.669 6.757 94,214,960 +0.38(+5.93%)
Oct 22, 2014 6.604 6.620 6.355 6.379 53,380,156 -0.19(-2.94%)
Oct 21, 2014 6.419 6.588 6.411 6.572 15,314,245 +0.23(+3.55%)
Oct 20, 2014 6.299 6.363 6.282 6.347 11,698,105 -0.04(-0.63%)
Oct 17, 2014 6.363 6.427 6.347 6.387 12,957,846 +0.11(+1.79%)
Oct 16, 2014 6.114 6.339 6.097 6.274 25,855,558 +0.02(+0.39%)
Oct 15, 2014 6.210 6.347 6.122 6.250 37,480,284 -0.15(-2.39%)
Oct 14, 2014 6.443 6.484 6.331 6.403 31,523,782 +0.05(+0.76%)
Oct 13, 2014 6.508 6.516 6.355 6.355 19,256,856 +0.00(+0.00%)
Oct 10, 2014 6.508 6.516 6.347 6.355 21,467,442 -0.12(-1.86%)
Oct 09, 2014 6.652 6.685 6.467 6.476 20,647,940 -0.18(-2.66%)
Oct 08, 2014 6.524 6.669 6.476 6.652 20,809,988 +0.08(+1.22%)
Oct 07, 2014 6.701 6.725 6.564 6.572 19,353,870 -0.27(-4.00%)
Oct 06, 2014 6.886 6.902 6.797 6.846 23,728,010 +0.18(+2.65%)
Oct 03, 2014 6.580 6.693 6.556 6.669 11,127,797 +0.00(+0.00%)
Oct 02, 2014 6.693 6.734 6.516 6.669 23,362,758 +0.07(+1.10%)
Oct 01, 2014 6.701 6.701 6.572 6.596 19,552,062 -0.21(-3.07%)
Sep 30, 2014 6.829 6.854 6.773 6.805 10,556,351 -0.07(-1.05%)
Sep 29, 2014 6.837 6.894 6.813 6.878 10,158,246 -0.05(-0.70%)
Sep 26, 2014 6.894 6.926 6.846 6.926 13,298,893 +0.04(+0.58%)
Sep 25, 2014 6.942 6.966 6.846 6.886 16,542,057 -0.08(-1.15%)
Sep 24, 2014 6.870 6.974 6.846 6.966 13,078,937 +0.12(+1.76%)
Sep 23, 2014 6.846 6.902 6.805 6.846 15,262,769 -0.08(-1.16%)
Sep 22, 2014 6.966 6.982 6.878 6.926 26,562,296 -0.02(-0.35%)
Sep 19, 2014 7.006 7.022 6.894 6.950 41,610,200 +0.01(+0.12%)
Sep 18, 2014 6.910 6.982 6.878 6.942 21,473,840 +0.07(+1.05%)
Sep 17, 2014 6.894 6.926 6.837 6.870 26,130,648 -0.02(-0.35%)
Sep 16, 2014 6.829 6.910 6.781 6.894 15,132,976 +0.01(+0.12%)
Sep 15, 2014 6.862 6.942 6.854 6.886 51,638,396 +0.15(+2.27%)
Sep 12, 2014 6.797 6.805 6.717 6.733 13,367,389 -0.05(-0.71%)
Sep 11, 2014 6.741 6.781 6.717 6.781 10,438,728 +0.06(+0.84%)
Sep 10, 2014 6.701 6.733 6.652 6.725 14,389,332 +0.07(+1.09%)
Sep 09, 2014 6.737 6.741 6.628 6.652 21,920,662 -0.18(-2.59%)
Sep 08, 2014 6.789 6.854 6.765 6.829 32,011,408 +0.14(+2.04%)
Sep 05, 2014 6.717 6.733 6.652 6.693 15,359,779 +0.01(+0.12%)
Sep 04, 2014 6.757 6.811 6.669 6.685 22,121,296 -0.06(-0.95%)
Sep 03, 2014 6.821 6.829 6.725 6.749 22,713,010 +0.04(+0.60%)
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.