Quantcast

Nokia Corporation Sponsored American Depositary Shares Historical Stock Prices

NOK 
$5.79
*  
0.01
0.17%
Get NOK Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading NOK now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    NOK Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 5.80 5.837 5.76 5.79 23,394,905
04/24/2019 5.81 5.837 5.76 5.79 23,379,810
04/23/2019 5.77 5.81 5.75 5.8 15,913,910
04/22/2019 5.84 5.84 5.775 5.81 11,825,630
04/18/2019 5.8 5.84 5.77 5.81 13,496,420
04/17/2019 5.76 5.87 5.75 5.82 26,622,760
04/16/2019 5.68 5.72 5.66 5.68 21,109,350
04/15/2019 5.73 5.73 5.63 5.64 39,231,290
04/12/2019 5.9 5.96 5.88 5.94 16,087,720
04/11/2019 5.86 5.9 5.84 5.87 12,020,960
04/10/2019 5.86 5.89 5.84 5.85 13,640,370
04/09/2019 5.89 5.9167 5.85 5.86 14,415,740
04/08/2019 5.94 5.96 5.9 5.96 10,636,410
04/05/2019 5.93 5.94 5.91 5.92 9,511,692
04/04/2019 5.95 5.96 5.88 5.9 17,002,120
04/03/2019 5.92 5.96 5.89 5.9 21,179,870
04/02/2019 5.83 5.85 5.77 5.81 16,222,010
04/01/2019 5.78 5.8 5.75 5.77 18,021,510
03/29/2019 5.74 5.76 5.69 5.72 23,918,750
03/28/2019 5.72 5.74 5.66 5.69 40,821,170
03/27/2019 5.81 5.86 5.78 5.82 24,585,680
03/26/2019 5.86 5.87 5.8 5.82 23,045,730
03/25/2019 5.93 5.95 5.83 5.87 34,180,970
03/22/2019 5.94 6.02 5.76 5.88 95,606,670
03/21/2019 6.26 6.34 6.24 6.26 30,978,550
03/20/2019 6.29 6.325 6.21 6.29 23,298,710
03/19/2019 6.38 6.41 6.32 6.35 23,993,380
03/18/2019 6.37 6.38 6.31 6.33 20,210,280
03/15/2019 6.34 6.42 6.31 6.39 22,223,010
03/14/2019 6.17 6.25 6.15 6.22 18,589,160
03/13/2019 6.15 6.18 6.13 6.14 16,887,760
03/12/2019 6.18 6.245 6.15 6.2 20,989,850
03/11/2019 6.05 6.17 6.04 6.14 26,329,370
03/08/2019 5.96 6.085 5.95 6.07 28,674,910
03/07/2019 6.07 6.08 6.02 6.03 17,576,040
03/06/2019 6.12 6.13 6.06 6.1 21,093,030
03/05/2019 6.09 6.19 6.09 6.16 18,792,410
03/04/2019 6.13 6.14 6.03 6.08 26,501,530
03/01/2019 6.12 6.17 6.08 6.11 24,787,400
02/28/2019 6.1 6.13 6.07 6.09 26,211,400
02/27/2019 6.15 6.15 6.07 6.12 22,095,450
02/26/2019 6.15 6.2 6.11 6.12 27,307,530
02/25/2019 6.28 6.28 6.11 6.15 32,256,890
02/22/2019 6.15 6.25 6.14 6.24 26,926,720
02/21/2019 6.1 6.17 6.09 6.15 25,791,940
02/20/2019 6.05 6.12 6.03 6.1 22,922,730
02/19/2019 6.13 6.19 6.12 6.17 22,649,090
02/15/2019 6.3 6.33 6.26 6.32 20,774,610
02/14/2019 6.31 6.34 6.27 6.3 18,291,520
02/13/2019 6.27 6.35 6.26 6.32 18,782,410
02/12/2019 6.21 6.26 6.15 6.24 29,397,550
02/11/2019 6.19 6.23 6.13 6.21 23,293,140
02/08/2019 5.96 6.185 5.96 6.16 37,468,570
02/07/2019 6.02 6.03 5.95 5.96 39,584,750
02/06/2019 6.08 6.11 6.04 6.05 23,258,820
02/05/2019 6.05 6.09 6.02 6.04 27,208,840
02/04/2019 6.115 6.12 5.98 6.06 33,461,930
02/01/2019 6.26 6.26 6.09 6.13 45,699,750
01/31/2019 6.36 6.4 6.21 6.35 71,195,750
01/30/2019 6.5 6.65 6.4548 6.57 34,522,090
01/29/2019 6.51 6.6 6.475 6.55 34,639,050
01/28/2019 6.48 6.51 6.415 6.49 36,911,110
01/25/2019 6.38 6.64 6.37 6.6 58,823,700
01/24/2019 6.15 6.2 6.09 6.16 29,661,570
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio