Nokia Corp ADR (NY: NOK )

3.565 -0.035 (-0.97%)
Streaming Delayed Price Updated: 12:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 6.123 6.156 6.106 6.114 22,283,388 +0.08(+1.37%)
Oct 29, 2015 5.472 6.057 5.900 6.032 70,836,232 +0.56(+10.24%)
Oct 28, 2015 5.406 5.538 5.389 5.472 10,687,144 +0.05(+0.91%)
Oct 27, 2015 5.488 5.505 5.381 5.422 10,040,045 -0.12(-2.08%)
Oct 26, 2015 5.529 5.562 5.488 5.538 8,977,309 -0.07(-1.32%)
Oct 23, 2015 5.604 5.670 5.579 5.612 11,851,232 -0.16(-2.71%)
Oct 22, 2015 5.752 5.793 5.735 5.768 9,178,996 +0.05(+0.86%)
Oct 21, 2015 5.760 5.777 5.702 5.719 7,737,041 -0.02(-0.29%)
Oct 20, 2015 5.694 5.735 5.686 5.735 9,107,989 -0.04(-0.71%)
Oct 19, 2015 5.760 5.785 5.735 5.777 7,399,033 -0.01(-0.14%)
Oct 16, 2015 5.752 5.785 5.711 5.785 6,786,169 -0.04(-0.71%)
Oct 15, 2015 5.711 5.838 5.702 5.826 14,933,272 +0.13(+2.32%)
Oct 14, 2015 5.694 5.702 5.645 5.694 15,939,819 +0.09(+1.62%)
Oct 13, 2015 5.711 5.719 5.604 5.604 13,539,123 -0.09(-1.59%)
Oct 12, 2015 5.702 5.735 5.678 5.694 5,443,416 -0.06(-1.00%)
Oct 09, 2015 5.744 5.777 5.686 5.752 15,077,667 -0.05(-0.85%)
Oct 08, 2015 5.735 5.818 5.694 5.801 11,857,782 +0.00(+0.00%)
Oct 07, 2015 5.760 5.801 5.702 5.801 13,627,790 +0.05(+0.86%)
Oct 06, 2015 5.735 5.785 5.702 5.752 21,260,670 +0.04(+0.72%)
Oct 05, 2015 5.686 5.752 5.678 5.711 10,684,905 +0.02(+0.29%)
Oct 02, 2015 5.546 5.702 5.529 5.694 18,693,128 +0.19(+3.44%)
Oct 01, 2015 5.546 5.554 5.439 5.505 11,634,923 -0.08(-1.48%)
Sep 30, 2015 5.604 5.628 5.554 5.587 18,684,246 +0.16(+3.04%)
Sep 29, 2015 5.348 5.472 5.340 5.422 11,923,513 +0.10(+1.86%)
Sep 28, 2015 5.389 5.389 5.311 5.323 11,752,925 -0.09(-1.67%)
Sep 25, 2015 5.447 5.476 5.377 5.414 24,318,944 -0.07(-1.35%)
Sep 24, 2015 5.447 5.488 5.385 5.488 10,738,937 +0.01(+0.15%)
Sep 23, 2015 5.488 5.521 5.439 5.480 11,864,864 +0.11(+1.99%)
Sep 22, 2015 5.365 5.398 5.323 5.373 8,972,464 -0.08(-1.51%)
Sep 21, 2015 5.480 5.505 5.439 5.455 9,064,352 +0.02(+0.30%)
Sep 18, 2015 5.554 5.513 5.422 5.439 15,553,488 -0.12(-2.08%)
Sep 17, 2015 5.521 5.628 5.505 5.554 15,898,477 +0.02(+0.30%)
Sep 16, 2015 5.521 5.571 5.496 5.538 10,484,869 +0.10(+1.82%)
Sep 15, 2015 5.447 5.472 5.414 5.439 7,977,064 -0.02(-0.30%)
Sep 14, 2015 5.463 5.472 5.431 5.455 12,821,397 +0.09(+1.69%)
Sep 11, 2015 5.381 5.398 5.315 5.365 12,394,029 -0.03(-0.61%)
Sep 10, 2015 5.373 5.418 5.352 5.398 11,525,817 +0.10(+1.87%)
Sep 09, 2015 5.389 5.418 5.290 5.299 20,075,146 +0.05(+0.94%)
Sep 08, 2015 5.225 5.257 5.183 5.249 8,807,363 +0.17(+3.41%)
Sep 04, 2015 5.126 5.076 5.076 5.076 8,193,380 -0.10(-1.91%)
Sep 03, 2015 5.175 5.241 5.150 5.175 10,613,733 +0.05(+0.96%)
Sep 02, 2015 5.126 5.142 5.051 5.126 13,095,787 +0.09(+1.80%)
Sep 01, 2015 5.035 5.093 4.994 5.035 14,842,466 -0.11(-2.08%)
Aug 31, 2015 5.167 5.175 5.093 5.142 12,407,312 -0.07(-1.27%)
Aug 28, 2015 5.159 5.249 5.159 5.208 9,630,974 +0.00(+0.00%)
Aug 27, 2015 5.208 5.233 5.142 5.208 14,900,152 +0.06(+1.12%)
Aug 26, 2015 5.249 5.249 5.019 5.150 29,416,854 +0.16(+3.31%)
Aug 25, 2015 5.150 5.192 4.977 4.986 27,658,322 +0.15(+3.07%)
Aug 24, 2015 4.812 4.961 4.705 4.837 34,275,120 -0.22(-4.40%)
Aug 21, 2015 5.175 5.214 5.031 5.060 17,590,434 -0.07(-1.44%)
Aug 20, 2015 5.274 5.290 5.138 5.134 10,566,078 -0.19(-3.56%)
Aug 19, 2015 5.356 5.373 5.274 5.323 12,756,829 -0.12(-2.12%)
Aug 18, 2015 5.472 5.480 5.422 5.439 6,730,125 -0.01(-0.15%)
Aug 17, 2015 5.389 5.463 5.365 5.447 6,983,819 +0.00(+0.00%)
Aug 14, 2015 5.455 5.469 5.414 5.447 6,394,700 -0.02(-0.45%)
Aug 13, 2015 5.488 5.538 5.472 5.472 9,527,111 +0.00(+0.00%)
Aug 12, 2015 5.414 5.496 5.365 5.472 15,043,836 +0.00(+0.00%)
Aug 11, 2015 5.538 5.546 5.422 5.472 13,034,509 -0.19(-3.35%)
Aug 10, 2015 5.579 5.678 5.579 5.661 5,874,110 +0.07(+1.33%)
Aug 07, 2015 5.579 5.587 5.529 5.587 8,783,797 -0.02(-0.44%)
Aug 06, 2015 5.678 5.686 5.604 5.612 11,317,500 -0.03(-0.58%)
Aug 05, 2015 5.678 5.711 5.645 5.645 8,290,906 -0.02(-0.29%)
Aug 04, 2015 5.711 5.735 5.637 5.661 9,756,945 -0.05(-0.87%)
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.