Nokia Corp ADR (NY: NOK )

4.245 +0.055 (+1.31%)
Streaming Delayed Price Updated: 9:34 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 5.806 5.295 5.062 5.101 106,569,720 -0.71(-12.15%)
Apr 29, 2015 5.845 5.884 5.783 5.806 49,863,124 -0.14(-2.35%)
Apr 28, 2015 5.930 5.954 5.892 5.946 33,668,856 +0.02(+0.26%)
Apr 27, 2015 5.985 5.992 5.907 5.930 32,651,988 -0.09(-1.42%)
Apr 24, 2015 6.078 6.085 5.961 6.016 25,165,276 -0.07(-1.15%)
Apr 23, 2015 6.066 6.140 6.047 6.085 25,522,648 -0.12(-1.88%)
Apr 22, 2015 6.186 6.217 6.140 6.202 40,960,800 +0.12(+2.04%)
Apr 21, 2015 6.078 6.116 6.039 6.078 55,546,972 +0.18(+3.02%)
Apr 20, 2015 5.876 5.938 5.868 5.899 46,745,984 -0.01(-0.13%)
Apr 17, 2015 5.985 6.004 5.880 5.907 115,947,448 -0.12(-1.93%)
Apr 16, 2015 6.078 6.085 5.985 6.023 68,832,888 -0.05(-0.89%)
Apr 15, 2015 6.171 6.209 5.907 6.078 155,802,416 -0.09(-1.51%)
Apr 14, 2015 6.248 6.256 6.101 6.171 103,543,808 -0.26(-4.10%)
Apr 13, 2015 6.341 6.488 6.233 6.434 96,061,648 +0.19(+2.98%)
Apr 10, 2015 5.985 6.279 5.961 6.248 47,845,172 +0.26(+4.27%)
Apr 09, 2015 5.954 6.015 5.907 5.992 64,294,284 -0.01(-0.13%)
Apr 08, 2015 6.000 6.023 5.969 6.000 19,470,500 +0.00(+0.00%)
Apr 07, 2015 5.977 6.023 5.969 6.000 15,768,439 -0.05(-0.77%)
Apr 06, 2015 5.946 6.093 5.930 6.047 18,497,004 +0.12(+1.96%)
Apr 02, 2015 5.930 5.930 5.930 5.930 10,620,373 +0.08(+1.32%)
Apr 01, 2015 5.868 5.895 5.814 5.853 15,425,628 -0.02(-0.40%)
Mar 31, 2015 5.915 5.977 5.876 5.876 36,862,444 -0.12(-1.94%)
Mar 30, 2015 5.961 6.008 5.930 5.992 22,871,306 +0.02(+0.39%)
Mar 27, 2015 5.969 5.992 5.946 5.969 11,669,672 +0.05(+0.79%)
Mar 26, 2015 5.946 5.954 5.892 5.923 20,327,628 -0.17(-2.80%)
Mar 25, 2015 6.217 6.225 6.093 6.093 16,287,469 -0.07(-1.13%)
Mar 24, 2015 6.171 6.209 6.132 6.163 20,714,380 +0.05(+0.89%)
Mar 23, 2015 6.116 6.147 6.078 6.109 11,709,620 +0.02(+0.25%)
Mar 20, 2015 6.078 6.161 6.054 6.093 69,206,112 +0.06(+1.03%)
Mar 19, 2015 6.016 6.070 6.005 6.031 67,826,248 -0.09(-1.39%)
Mar 18, 2015 5.938 6.144 5.938 6.116 45,520,356 +0.17(+2.87%)
Mar 17, 2015 5.969 6.008 5.930 5.946 56,801,784 -0.09(-1.41%)
Mar 16, 2015 5.954 6.054 5.946 6.031 43,052,344 +0.06(+1.04%)
Mar 13, 2015 5.946 5.969 5.907 5.969 45,690,108 -0.02(-0.26%)
Mar 12, 2015 5.961 6.000 5.923 5.985 47,686,360 -0.01(-0.13%)
Mar 11, 2015 5.930 6.031 5.915 5.992 27,585,124 +0.08(+1.31%)
Mar 10, 2015 6.000 6.016 5.907 5.915 32,934,038 -0.18(-2.93%)
Mar 09, 2015 6.085 6.116 6.043 6.093 34,165,752 +0.02(+0.38%)
Mar 06, 2015 6.163 6.178 6.054 6.070 23,648,822 -0.18(-2.85%)
Mar 05, 2015 6.240 6.256 6.209 6.248 25,475,666 +0.01(+0.12%)
Mar 04, 2015 6.202 6.264 6.163 6.240 14,638,598 -0.01(-0.12%)
Mar 03, 2015 6.271 6.310 6.225 6.248 16,135,155 -0.02(-0.25%)
Mar 02, 2015 6.209 6.271 6.233 6.264 7,496,106 +0.05(+0.87%)
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%)
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.