$5.58 -0.02 (%) Nokia Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

May. 27, 2016 | 02:45 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NOK historical data

Date Open High Low Close Volume
5/26/20165.625.635.555.6012,901,403
5/25/20165.515.605.505.5818,419,184
5/24/20165.265.375.265.3614,429,732
5/23/20165.225.265.205.2219,387,344
5/20/20165.175.245.165.2111,920,998
5/19/20165.165.195.135.178,308,170
5/18/20165.205.295.175.2117,257,315
5/17/20165.165.195.105.1131,036,184
5/16/20165.165.225.085.2131,185,033
5/13/20165.245.285.145.1817,094,943
5/12/20165.255.265.115.1824,363,112
5/11/20165.305.315.255.2820,502,701
5/10/20165.295.455.265.3153,014,161
5/9/20165.675.735.675.6917,666,876
5/6/20165.675.685.615.6717,038,301
5/5/20165.695.735.665.697,982,732
5/4/20165.805.825.715.7615,909,671
5/3/20165.925.925.805.8217,362,495
5/2/20165.935.965.885.938,223,411
4/29/20165.975.975.835.8714,445,465
4/28/20165.955.985.905.9217,824,063
4/27/20165.905.985.895.9710,751,960
4/26/20165.965.985.885.9110,588,505
4/25/20165.945.965.875.9221,803,522
4/22/20166.006.095.996.0813,116,700
4/21/20166.076.106.026.0516,700,657
4/20/20166.106.196.106.158,457,421
4/19/20166.286.316.246.258,469,259
4/18/20166.106.166.096.136,030,903
4/15/20166.106.136.086.125,248,184
4/14/20166.166.206.136.178,728,581
4/13/20165.956.095.956.0710,630,032
4/12/20165.815.885.775.867,463,708
4/11/20165.945.955.905.9111,604,827
4/8/20165.986.045.956.0118,834,659
4/7/20165.795.815.715.7412,325,360
4/6/20165.825.855.785.856,829,261
4/5/20165.815.845.735.7412,001,063
4/4/20165.815.905.755.8322,731,868
4/1/20165.765.845.745.8014,514,539
3/31/20165.986.005.895.9114,016,396
3/30/20166.016.075.976.0310,291,397
3/29/20165.815.925.785.8911,751,324
3/28/20165.815.855.785.814,556,496
3/24/20165.785.805.745.7810,634,305
3/23/20165.996.005.865.8711,187,432
3/22/20165.966.075.966.067,818,303
3/21/20166.096.126.036.035,890,146
3/18/20166.076.166.046.0812,252,358
3/17/20166.076.116.046.077,333,521
3/16/20165.926.115.916.1116,342,457
3/15/20166.036.045.986.019,710,686
3/14/20166.026.086.016.057,960,056
3/11/20166.046.045.956.019,498,621
3/10/20165.976.035.885.9416,496,676
3/9/20165.895.955.865.928,858,125
3/8/20165.965.985.895.9112,327,629
3/7/20166.086.156.076.156,128,040
3/4/20166.146.196.116.159,634,292
3/3/20166.066.086.016.0810,136,961
3/2/20166.096.166.086.158,130,005
3/1/20166.106.166.076.1410,348,472
2/29/20166.046.095.986.0324,579,439
2/26/20166.146.156.056.098,092,771
2/25/20166.106.226.096.208,115,700
2/24/20165.976.135.946.109,927,992
2/23/20166.166.176.066.0810,990,592
2/22/20166.056.206.046.1918,309,480
2/19/20166.056.055.926.0025,908,430
2/18/20166.166.196.136.149,840,774
2/17/20166.056.136.016.1112,827,909
2/16/20165.895.945.865.936,997,765
2/12/20165.865.875.785.8620,890,212
2/11/20166.006.015.785.8823,490,826
2/10/20165.925.965.815.8215,662,210
2/9/20165.835.945.815.8814,991,699
2/8/20165.875.885.785.8414,680,206
2/5/20166.166.195.935.9625,551,807
2/4/20166.256.366.246.2414,136,574
2/3/20166.366.406.286.3927,099,433
2/2/20166.336.346.216.2635,920,238
2/1/20166.386.386.306.3455,605,605
1/29/20167.057.227.047.2019,596,856
1/28/20167.157.167.027.1017,393,406
1/27/20167.147.307.117.1816,206,097
1/26/20167.197.307.197.289,155,256
1/25/20167.157.227.127.1612,732,133
1/22/20167.207.317.187.2614,340,184
1/21/20166.987.156.897.0923,463,257
1/20/20167.117.156.937.0921,060,567
1/19/20167.187.237.117.1915,240,698
1/15/20167.187.267.087.1617,789,287
1/14/20167.277.427.227.3818,241,335
1/13/20167.477.507.267.2815,172,866
1/12/20167.457.507.397.4616,690,619
1/11/20167.507.557.377.4232,497,434
1/8/20167.397.437.317.3333,961,408
1/7/20167.027.207.027.1420,079,728
1/6/20166.987.136.987.0813,954,413
1/5/20167.137.217.077.1512,266,612
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center