Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nokia Corp ADR (NY: NOK )

3.635 -0.015 (-0.41%)
Streaming Delayed Price Updated: 11:11 AM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2021 5.007 5.017 4.961 4.989 24,315,648 -0.04(-0.75%)
Jun 29, 2021 5.064 5.082 4.989 5.026 26,460,334 -0.04(-0.74%)
Jun 28, 2021 5.111 5.157 5.054 5.064 34,456,940 -0.05(-0.92%)
Jun 25, 2021 4.970 5.298 4.970 5.111 85,670,536 +0.29(+6.03%)
Jun 24, 2021 4.848 4.855 4.792 4.820 23,738,318 +0.08(+1.78%)
Jun 23, 2021 4.792 4.820 4.736 4.736 20,464,544 -0.06(-1.17%)
Jun 22, 2021 4.820 4.820 4.764 4.792 21,713,586 +0.01(+0.20%)
Jun 21, 2021 4.801 4.820 4.773 4.782 18,402,052 +0.00(+0.00%)
Jun 18, 2021 4.801 4.839 4.754 4.782 34,751,756 -0.06(-1.16%)
Jun 17, 2021 4.839 4.923 4.803 4.839 23,431,166 -0.06(-1.15%)
Jun 16, 2021 4.923 4.942 4.839 4.895 29,098,232 -0.07(-1.32%)
Jun 15, 2021 5.092 5.097 4.951 4.961 30,850,524 -0.15(-2.94%)
Jun 14, 2021 5.129 5.139 5.082 5.111 19,229,458 +0.02(+0.37%)
Jun 11, 2021 5.139 5.157 5.054 5.092 21,720,294 -0.01(-0.18%)
Jun 10, 2021 5.101 5.148 5.054 5.101 28,270,986 -0.05(-0.91%)
Jun 09, 2021 5.204 5.261 5.129 5.148 49,010,868 -0.08(-1.61%)
Jun 08, 2021 5.223 5.336 5.195 5.232 51,984,104 -0.03(-0.53%)
Jun 07, 2021 5.139 5.279 5.111 5.261 49,395,960 +0.12(+2.37%)
Jun 04, 2021 5.157 5.220 5.111 5.139 33,680,192 +0.00(+0.00%)
Jun 03, 2021 5.251 5.331 5.073 5.139 107,004,416 +0.03(+0.55%)
Jun 02, 2021 4.923 5.204 4.914 5.111 129,386,848 +0.24(+5.01%)
Jun 01, 2021 4.886 4.923 4.829 4.867 31,767,410 +0.03(+0.58%)
May 28, 2021 4.876 4.961 4.820 4.839 73,409,408 +0.08(+1.78%)
May 27, 2021 4.651 4.782 4.651 4.754 55,439,892 +0.11(+2.42%)
May 26, 2021 4.623 4.717 4.614 4.642 49,804,532 -0.05(-1.00%)
May 25, 2021 4.726 4.736 4.642 4.689 28,120,024 -0.02(-0.40%)
May 24, 2021 4.726 4.773 4.689 4.707 22,049,640 -0.03(-0.59%)
May 21, 2021 4.829 4.834 4.726 4.736 41,532,700 -0.09(-1.94%)
May 20, 2021 4.642 4.829 4.632 4.829 52,822,816 +0.20(+4.25%)
May 19, 2021 4.595 4.660 4.585 4.632 29,157,906 -0.04(-0.80%)
May 18, 2021 4.679 4.754 4.642 4.670 46,166,804 +0.07(+1.43%)
May 17, 2021 4.576 4.628 4.558 4.604 23,411,382 +0.01(+0.20%)
May 14, 2021 4.539 4.595 4.492 4.595 25,920,580 +0.14(+3.16%)
May 13, 2021 4.464 4.492 4.370 4.454 37,060,888 +0.04(+0.85%)
May 12, 2021 4.548 4.576 4.398 4.417 47,261,196 -0.21(-4.46%)
May 11, 2021 4.548 4.632 4.520 4.623 51,545,020 -0.05(-1.00%)
May 10, 2021 4.820 4.829 4.651 4.670 59,812,172 -0.11(-2.35%)
May 07, 2021 4.707 4.857 4.670 4.782 80,614,968 +0.22(+4.72%)
May 06, 2021 4.501 4.576 4.492 4.567 39,768,472 +0.07(+1.46%)
May 05, 2021 4.492 4.548 4.464 4.501 42,617,080 +0.09(+2.13%)
May 04, 2021 4.501 4.529 4.323 4.407 58,043,860 -0.20(-4.28%)
May 03, 2021 4.464 4.632 4.426 4.604 77,877,200 +0.22(+4.91%)
Apr 30, 2021 4.464 4.529 4.342 4.389 71,456,376 +0.01(+0.21%)
Apr 29, 2021 4.557 4.623 4.267 4.379 176,820,336 +0.44(+11.19%)
Apr 28, 2021 3.995 4.032 3.929 3.938 32,476,374 -0.02(-0.47%)
Apr 27, 2021 3.938 3.967 3.910 3.957 31,155,216 +0.02(+0.48%)
Apr 26, 2021 3.948 3.967 3.910 3.938 36,159,336 +0.00(+0.00%)
Apr 23, 2021 3.901 3.938 3.863 3.938 25,669,478 +0.04(+0.96%)
Apr 22, 2021 3.938 3.967 3.901 3.901 32,150,094 -0.05(-1.19%)
Apr 21, 2021 3.882 3.957 3.873 3.948 26,592,726 +0.06(+1.45%)
Apr 20, 2021 3.873 3.892 3.854 3.892 34,057,344 -0.02(-0.48%)
Apr 19, 2021 3.910 3.957 3.892 3.910 35,085,588 -0.01(-0.24%)
Apr 16, 2021 3.892 3.929 3.873 3.920 24,435,428 +0.05(+1.21%)
Apr 15, 2021 3.863 3.910 3.845 3.873 27,820,502 +0.00(+0.00%)
Apr 14, 2021 3.873 3.910 3.854 3.873 30,565,700 +0.00(+0.00%)
Apr 13, 2021 3.826 3.892 3.807 3.873 24,936,102 +0.06(+1.47%)
Apr 12, 2021 3.854 3.873 3.817 3.817 21,495,400 -0.06(-1.45%)
Apr 09, 2021 3.826 3.892 3.817 3.873 48,403,980 +0.07(+1.72%)
Apr 08, 2021 3.826 3.845 3.770 3.807 22,003,212 +0.01(+0.25%)
Apr 07, 2021 3.779 3.798 3.751 3.798 32,053,836 +0.05(+1.25%)
Apr 06, 2021 3.770 3.788 3.742 3.751 26,424,404 -0.05(-1.23%)
Apr 05, 2021 3.760 3.798 3.751 3.798 22,696,954 +0.05(+1.25%)
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.