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 (%)
Feb 28, 2014 5.610 5.683 5.516 5.516 30,985,736 -0.08(-1.43%)
Feb 27, 2014 5.537 5.625 5.508 5.596 14,737,471 +0.04(+0.79%)
Feb 26, 2014 5.617 5.625 5.494 5.552 13,787,513 -0.01(-0.13%)
Feb 25, 2014 5.530 5.625 5.516 5.559 27,668,816 +0.01(+0.26%)
Feb 24, 2014 5.443 5.567 5.428 5.545 22,777,028 +0.12(+2.14%)
Feb 21, 2014 5.406 5.450 5.363 5.428 20,439,492 +0.11(+2.05%)
Feb 20, 2014 5.275 5.334 5.246 5.319 21,150,490 +0.03(+0.55%)
Feb 19, 2014 5.363 5.377 5.268 5.290 16,578,976 -0.04(-0.82%)
Feb 18, 2014 5.261 5.385 5.250 5.334 39,439,660 +0.14(+2.66%)
Feb 14, 2014 5.225 5.195 5.195 5.195 26,415,466 -0.04(-0.83%)
Feb 13, 2014 5.188 5.319 5.174 5.239 31,034,070 +0.04(+0.70%)
Feb 12, 2014 5.188 5.254 5.181 5.203 25,399,520 -0.17(-3.25%)
Feb 11, 2014 5.316 5.399 5.312 5.377 24,377,630 +0.01(+0.14%)
Feb 10, 2014 5.396 5.450 5.319 5.370 39,180,676 -0.20(-3.66%)
Feb 07, 2014 5.101 5.610 5.108 5.574 67,111,184 +0.47(+9.27%)
Feb 06, 2014 4.868 5.130 4.999 5.101 27,154,262 +0.23(+4.78%)
Feb 05, 2014 4.937 4.963 4.846 4.868 40,302,000 -0.07(-1.33%)
Feb 04, 2014 4.912 4.955 4.890 4.933 15,309,698 +0.09(+1.80%)
Feb 03, 2014 4.984 4.984 4.832 4.846 24,472,078 -0.19(-3.76%)
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%)
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.