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

Nokia Corp ADR (NY: NOK )

3.675 -0.015 (-0.41%)
Streaming Delayed Price Updated: 1:27 PM EDT, Apr 23, 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, 2023 4.000 4.020 3.981 4.000 14,512,189 +0.01(+0.24%)
Jun 29, 2023 4.000 4.010 3.952 3.991 25,009,298 +0.01(+0.24%)
Jun 28, 2023 3.991 4.010 3.972 3.981 17,812,672 +0.02(+0.49%)
Jun 27, 2023 3.904 3.972 3.885 3.962 17,988,260 +0.10(+2.49%)
Jun 26, 2023 3.875 3.904 3.866 3.866 13,827,467 +0.04(+1.01%)
Jun 23, 2023 3.856 3.874 3.818 3.827 15,030,278 -0.09(-2.21%)
Jun 22, 2023 3.933 3.943 3.904 3.914 15,042,210 -0.05(-1.21%)
Jun 21, 2023 4.010 4.010 3.943 3.962 10,965,799 -0.08(-1.90%)
Jun 20, 2023 4.058 4.068 4.020 4.039 9,756,403 -0.08(-1.87%)
Jun 16, 2023 4.116 4.125 4.077 4.116 21,739,650 +0.04(+0.94%)
Jun 15, 2023 4.020 4.077 4.010 4.077 14,489,665 +0.12(+2.91%)
May 08, 2023 3.972 3.981 3.943 3.962 11,436,671 +0.01(+0.24%)
May 05, 2023 3.895 3.972 3.885 3.952 13,932,629 +0.09(+2.24%)
May 04, 2023 3.866 3.885 3.856 3.866 16,643,439 -0.04(-0.99%)
May 03, 2023 3.914 3.952 3.895 3.904 13,613,249 -0.04(-0.98%)
May 02, 2023 3.972 3.991 3.914 3.943 18,610,896 -0.06(-1.44%)
May 01, 2023 4.029 4.053 3.991 4.000 15,428,193 -0.03(-0.72%)
Apr 28, 2023 3.991 4.048 3.991 4.029 15,004,629 +0.01(+0.24%)
Apr 27, 2023 3.981 4.020 3.952 4.020 17,022,096 +0.03(+0.72%)
Apr 26, 2023 4.029 4.048 3.981 3.991 23,825,610 +0.05(+1.22%)
Apr 25, 2023 3.972 3.986 3.933 3.943 24,618,802 -0.10(-2.38%)
Apr 24, 2023 4.058 4.087 4.020 4.039 24,268,578 +0.01(+0.31%)
Apr 21, 2023 3.988 4.036 3.969 4.026 30,791,152 +0.02(+0.48%)
Apr 20, 2023 4.084 4.103 3.940 4.007 61,172,768 -0.40(-9.09%)
Apr 19, 2023 4.456 4.456 4.341 4.408 34,408,156 -0.04(-0.86%)
Apr 18, 2023 4.599 4.604 4.379 4.446 31,155,978 -0.18(-3.92%)
Apr 17, 2023 4.637 4.646 4.589 4.627 16,979,416 -0.05(-1.02%)
Apr 14, 2023 4.723 4.742 4.656 4.675 16,947,280 -0.04(-0.81%)
Apr 13, 2023 4.675 4.713 4.675 4.713 18,945,180 +0.07(+1.44%)
Apr 12, 2023 4.694 4.713 4.646 4.646 16,444,761 -0.02(-0.41%)
Apr 11, 2023 4.694 4.694 4.656 4.666 12,125,077 +0.07(+1.45%)
Apr 10, 2023 4.618 4.627 4.570 4.599 13,592,079 -0.05(-1.03%)
Apr 06, 2023 4.656 4.675 4.637 4.646 10,535,174 -0.03(-0.61%)
Apr 05, 2023 4.685 4.704 4.649 4.675 11,964,266 -0.01(-0.20%)
Apr 04, 2023 4.675 4.704 4.637 4.685 18,909,206 +0.03(+0.61%)
Apr 03, 2023 4.666 4.685 4.627 4.656 12,874,945 -0.03(-0.61%)
Mar 31, 2023 4.637 4.685 4.627 4.685 10,445,002 +0.07(+1.45%)
Mar 30, 2023 4.589 4.637 4.580 4.618 18,176,366 +0.10(+2.11%)
Mar 29, 2023 4.532 4.540 4.503 4.522 11,097,320 +0.06(+1.28%)
Mar 28, 2023 4.437 4.465 4.417 4.465 10,529,102 +0.01(+0.21%)
Mar 27, 2023 4.503 4.518 4.446 4.456 11,338,289 +0.04(+0.86%)
Mar 24, 2023 4.417 4.437 4.351 4.417 22,009,990 +0.03(+0.65%)
Mar 23, 2023 4.446 4.484 4.351 4.389 18,916,992 +0.01(+0.22%)
Mar 22, 2023 4.437 4.503 4.370 4.379 17,397,030 -0.06(-1.29%)
Mar 21, 2023 4.446 4.465 4.427 4.437 15,416,096 +0.08(+1.75%)
Mar 20, 2023 4.379 4.398 4.332 4.360 15,494,115 +0.05(+1.11%)
Mar 17, 2023 4.303 4.322 4.255 4.313 17,733,512 -0.05(-1.09%)
Mar 16, 2023 4.236 4.370 4.227 4.360 20,640,324 +0.08(+1.78%)
Mar 15, 2023 4.227 4.303 4.217 4.284 29,022,710 -0.18(-4.06%)
Mar 14, 2023 4.484 4.503 4.427 4.465 16,808,556 +0.02(+0.43%)
Mar 13, 2023 4.408 4.494 4.389 4.446 28,144,368 -0.03(-0.64%)
Mar 10, 2023 4.551 4.561 4.451 4.475 18,131,922 -0.05(-1.05%)
Mar 09, 2023 4.542 4.608 4.522 4.522 15,202,073 -0.02(-0.42%)
Mar 08, 2023 4.494 4.542 4.484 4.542 12,811,814 +0.02(+0.42%)
Mar 07, 2023 4.618 4.627 4.503 4.522 16,064,892 -0.05(-1.04%)
Mar 06, 2023 4.608 4.627 4.570 4.570 13,216,972 -0.03(-0.62%)
Mar 03, 2023 4.589 4.627 4.556 4.599 19,582,874 +0.13(+2.99%)
Mar 02, 2023 4.389 4.484 4.379 4.465 19,396,720 +0.08(+1.74%)
Mar 01, 2023 4.446 4.456 4.389 4.389 13,645,082 +0.00(+0.00%)
Feb 28, 2023 4.417 4.456 4.379 4.389 18,143,632 -0.07(-1.50%)
Feb 27, 2023 4.465 4.494 4.427 4.456 19,895,836 +0.09(+1.97%)
Feb 24, 2023 4.389 4.403 4.341 4.370 15,148,265 -0.07(-1.51%)
Feb 23, 2023 4.475 4.494 4.408 4.437 16,259,151 +0.00(+0.00%)
Feb 22, 2023 4.460 4.475 4.408 4.437 13,451,343 -0.02(-0.43%)
Feb 21, 2023 4.513 4.532 4.446 4.456 12,228,315 -0.10(-2.10%)
Feb 17, 2023 4.503 4.561 4.494 4.551 14,880,786 +0.04(+0.85%)
Feb 16, 2023 4.494 4.551 4.494 4.513 13,035,205 +0.00(+0.00%)
Feb 15, 2023 4.456 4.522 4.446 4.513 13,939,798 +0.06(+1.28%)
Feb 14, 2023 4.456 4.513 4.437 4.456 15,018,264 -0.01(-0.21%)
Feb 13, 2023 4.417 4.475 4.417 4.465 9,678,823 +0.02(+0.43%)
Feb 10, 2023 4.417 4.465 4.403 4.446 14,020,385 -0.01(-0.21%)
Feb 09, 2023 4.503 4.503 4.437 4.456 19,345,460 -0.01(-0.21%)
Feb 08, 2023 4.494 4.503 4.446 4.465 12,637,744 -0.02(-0.43%)
Feb 07, 2023 4.417 4.513 4.417 4.484 15,709,488 +0.03(+0.64%)
Feb 06, 2023 4.503 4.503 4.437 4.456 14,744,729 -0.11(-2.51%)
Feb 03, 2023 4.608 4.637 4.551 4.570 27,813,634 -0.12(-2.64%)
Feb 02, 2023 4.666 4.713 4.637 4.694 25,170,750 +0.06(+1.23%)
Feb 01, 2023 4.522 4.666 4.503 4.637 22,447,982 +0.10(+2.10%)
Jan 31, 2023 4.465 4.542 4.456 4.542 17,630,300 +0.02(+0.42%)
Jan 30, 2023 4.532 4.580 4.522 4.522 18,782,372 +0.03(+0.67%)
Jan 27, 2023 4.530 4.549 4.492 4.492 19,587,742 -0.08(-1.66%)
Jan 26, 2023 4.540 4.616 4.492 4.568 28,674,266 +0.17(+3.89%)
Jan 25, 2023 4.359 4.416 4.321 4.397 30,567,670 +0.08(+1.76%)
Jan 24, 2023 4.340 4.378 4.293 4.321 40,212,600 -0.08(-1.73%)
Jan 23, 2023 4.388 4.435 4.378 4.397 36,264,180 +0.02(+0.43%)
Jan 20, 2023 4.359 4.383 4.283 4.378 36,024,808 -0.07(-1.50%)
Jan 19, 2023 4.502 4.511 4.445 4.445 25,399,788 -0.09(-2.09%)
Jan 18, 2023 4.635 4.644 4.530 4.540 22,987,468 -0.04(-0.83%)
Jan 17, 2023 4.654 4.663 4.559 4.578 21,689,804 -0.20(-4.17%)
Jan 13, 2023 4.749 4.787 4.739 4.777 12,229,759 +0.01(+0.20%)
Jan 12, 2023 4.711 4.768 4.676 4.768 22,802,544 +0.08(+1.62%)
Jan 11, 2023 4.682 4.701 4.654 4.692 14,328,547 +0.07(+1.44%)
Jan 10, 2023 4.616 4.644 4.587 4.625 16,951,128 +0.03(+0.62%)
Jan 09, 2023 4.635 4.692 4.597 4.597 16,527,109 +0.01(+0.21%)
Jan 06, 2023 4.473 4.587 4.426 4.587 16,755,999 +0.13(+2.98%)
Jan 05, 2023 4.483 4.502 4.446 4.454 16,060,304 -0.04(-0.85%)
Jan 04, 2023 4.549 4.559 4.483 4.492 16,934,552 +0.04(+0.85%)
Jan 03, 2023 4.445 4.502 4.426 4.454 17,242,476 +0.05(+1.08%)
Dec 30, 2022 4.397 4.416 4.369 4.407 11,881,139 -0.04(-0.85%)
Dec 29, 2022 4.378 4.454 4.370 4.445 9,924,913 +0.11(+2.63%)
Dec 28, 2022 4.369 4.397 4.331 4.331 13,814,339 -0.06(-1.30%)
Dec 27, 2022 4.388 4.426 4.369 4.388 11,462,868 -0.02(-0.43%)
Dec 23, 2022 4.369 4.407 4.355 4.407 15,141,736 +0.03(+0.65%)
Dec 22, 2022 4.369 4.397 4.321 4.378 14,575,084 -0.03(-0.65%)
Dec 21, 2022 4.369 4.407 4.350 4.407 12,401,467 +0.06(+1.31%)
Dec 20, 2022 4.350 4.388 4.350 4.350 12,785,101 -0.02(-0.43%)
Dec 19, 2022 4.416 4.435 4.350 4.369 16,553,757 -0.03(-0.65%)
Dec 16, 2022 4.416 4.440 4.359 4.397 26,104,596 -0.15(-3.34%)
Dec 15, 2022 4.682 4.692 4.549 4.549 21,267,312 -0.19(-4.01%)
Dec 14, 2022 4.711 4.787 4.697 4.739 19,416,884 +0.00(+0.00%)
Dec 13, 2022 4.844 4.853 4.711 4.739 31,310,852 +0.06(+1.22%)
Dec 12, 2022 4.635 4.701 4.597 4.682 17,076,682 +0.04(+0.82%)
Dec 09, 2022 4.682 4.711 4.637 4.644 13,475,437 -0.01(-0.20%)
Dec 08, 2022 4.549 4.663 4.540 4.654 17,150,538 +0.08(+1.66%)
Dec 07, 2022 4.587 4.625 4.549 4.578 13,274,683 -0.05(-1.03%)
Dec 06, 2022 4.682 4.682 4.597 4.625 12,765,142 -0.07(-1.42%)
Dec 05, 2022 4.739 4.768 4.682 4.692 18,804,746 -0.10(-2.18%)
Dec 02, 2022 4.749 4.825 4.749 4.796 18,783,056 +0.05(+1.00%)
Dec 01, 2022 4.749 4.768 4.715 4.749 22,285,018 +0.07(+1.42%)
Nov 30, 2022 4.521 4.682 4.492 4.682 30,255,100 +0.18(+4.01%)
Nov 29, 2022 4.464 4.502 4.445 4.502 19,885,274 +0.04(+0.85%)
Nov 28, 2022 4.549 4.559 4.454 4.464 15,856,079 -0.11(-2.49%)
Nov 25, 2022 4.568 4.606 4.559 4.578 9,412,489 +0.03(+0.63%)
Nov 23, 2022 4.549 4.594 4.540 4.549 14,840,370 +0.01(+0.21%)
Nov 22, 2022 4.492 4.540 4.492 4.540 13,481,495 +0.07(+1.49%)
Nov 21, 2022 4.473 4.521 4.464 4.473 19,570,512 -0.08(-1.67%)
Nov 18, 2022 4.559 4.597 4.540 4.549 20,756,712 +0.06(+1.27%)
Nov 17, 2022 4.407 4.502 4.407 4.492 31,309,592 +0.02(+0.42%)
Nov 16, 2022 4.549 4.554 4.464 4.473 22,376,862 -0.09(-1.88%)
Nov 15, 2022 4.568 4.625 4.511 4.559 38,315,272 +0.06(+1.27%)
Nov 14, 2022 4.502 4.549 4.483 4.502 20,651,152 -0.01(-0.21%)
Nov 11, 2022 4.426 4.540 4.407 4.511 25,805,798 +0.10(+2.37%)
Nov 10, 2022 4.331 4.416 4.293 4.407 28,574,764 +0.25(+5.94%)
Nov 09, 2022 4.217 4.255 4.160 4.160 22,061,786 -0.08(-1.79%)
Nov 08, 2022 4.264 4.293 4.198 4.236 31,746,606 +0.05(+1.13%)
Nov 07, 2022 4.160 4.207 4.141 4.188 17,861,660 +0.04(+0.92%)
Nov 04, 2022 4.122 4.176 4.084 4.150 28,457,596 +0.14(+3.55%)
Nov 03, 2022 4.065 4.074 4.008 4.008 26,720,876 -0.11(-2.76%)
Nov 02, 2022 4.179 4.112 4.122 23,868,578 -0.08(-1.81%)
Nov 01, 2022 4.217 4.245 4.169 4.198 27,627,448 +0.02(+0.45%)
Oct 31, 2022 4.160 4.217 4.150 4.179 21,849,564 -0.04(-0.90%)
Oct 28, 2022 4.179 4.226 4.141 4.217 21,354,926 +0.08(+1.83%)
Oct 27, 2022 4.236 4.255 4.141 4.141 26,765,130 -0.07(-1.58%)
Oct 26, 2022 4.188 4.264 4.188 4.207 32,080,264 +0.02(+0.45%)
Oct 25, 2022 4.122 4.236 4.103 4.188 33,149,884 +0.11(+2.80%)
Oct 24, 2022 4.065 4.122 4.027 4.074 40,279,268 +0.06(+1.41%)
Oct 21, 2022 3.914 4.018 3.904 4.018 39,120,172 +0.09(+2.16%)
Oct 20, 2022 3.999 4.094 3.857 3.933 66,050,040 -0.38(-8.77%)
Oct 19, 2022 4.358 4.387 4.283 4.311 36,230,312 -0.09(-1.94%)
Oct 18, 2022 4.462 4.472 4.368 4.396 48,695,696 +0.07(+1.53%)
Oct 17, 2022 4.358 4.406 4.311 4.330 41,717,224 +0.12(+2.92%)
Oct 14, 2022 4.302 4.316 4.188 4.207 31,723,534 -0.07(-1.55%)
Oct 13, 2022 4.122 4.292 4.084 4.273 40,582,348 +0.16(+3.91%)
Oct 12, 2022 4.131 4.169 4.112 4.112 20,351,366 +0.04(+0.93%)
Oct 11, 2022 4.122 4.160 4.060 4.075 22,723,200 -0.04(-0.92%)
Oct 10, 2022 4.169 4.179 4.084 4.112 16,746,064 -0.07(-1.58%)
Oct 07, 2022 4.198 4.207 4.150 4.179 20,229,778 -0.09(-2.00%)
Oct 06, 2022 4.264 4.302 4.235 4.264 19,432,334 -0.05(-1.10%)
Oct 05, 2022 4.292 4.358 4.264 4.311 18,794,126 -0.05(-1.08%)
Oct 04, 2022 4.292 4.368 4.287 4.358 22,599,260 +0.21(+5.01%)
Oct 03, 2022 4.122 4.207 4.094 4.150 24,314,206 +0.11(+2.81%)
Sep 30, 2022 4.027 4.103 4.027 4.037 17,785,502 -0.01(-0.23%)
Sep 29, 2022 4.046 4.056 3.980 4.046 20,876,036 -0.08(-1.83%)
Sep 28, 2022 4.027 4.131 4.008 4.122 24,253,796 +0.13(+3.32%)
Sep 27, 2022 4.056 4.084 3.961 3.990 25,764,438 -0.02(-0.47%)
Sep 26, 2022 4.008 4.065 3.971 4.008 24,387,854 -0.02(-0.47%)
Sep 23, 2022 4.056 4.084 3.990 4.027 34,073,092 -0.17(-4.05%)
Sep 22, 2022 4.245 4.254 4.179 4.198 24,634,222 -0.06(-1.33%)
Sep 21, 2022 4.302 4.377 4.254 4.254 20,456,320 -0.09(-1.96%)
Sep 20, 2022 4.330 4.377 4.306 4.339 14,766,620 -0.09(-1.92%)
Sep 19, 2022 4.302 4.434 4.302 4.424 26,852,936 +0.05(+1.08%)
Sep 16, 2022 4.472 4.509 4.335 4.377 61,679,212 -0.23(-4.93%)
Sep 15, 2022 4.642 4.670 4.595 4.604 24,193,238 -0.07(-1.42%)
Sep 14, 2022 4.670 4.708 4.623 4.670 26,104,830 -0.02(-0.40%)
Sep 13, 2022 4.793 4.812 4.689 4.689 25,246,626 -0.16(-3.31%)
Sep 12, 2022 4.859 4.907 4.831 4.850 22,633,282 +0.06(+1.18%)
Sep 09, 2022 4.774 4.822 4.765 4.793 18,659,198 +0.07(+1.40%)
Sep 08, 2022 4.651 4.736 4.632 4.727 25,016,450 +0.00(+0.00%)
Sep 07, 2022 4.670 4.732 4.642 4.727 22,653,654 +0.08(+1.63%)
Sep 06, 2022 4.699 4.699 4.614 4.651 32,398,412 -0.01(-0.20%)
Sep 02, 2022 4.774 4.803 4.651 4.661 36,448,336 -0.05(-1.00%)
Sep 01, 2022 4.727 4.746 4.642 4.708 30,792,842 -0.07(-1.39%)
Aug 31, 2022 4.765 4.812 4.755 4.774 41,809,348 +0.22(+4.77%)
Aug 30, 2022 4.595 4.609 4.528 4.557 27,042,086 +0.01(+0.21%)
Aug 29, 2022 4.557 4.595 4.538 4.547 34,847,716 -0.06(-1.23%)
Aug 26, 2022 4.746 4.784 4.604 4.604 46,684,952 -0.19(-3.94%)
Aug 25, 2022 4.708 4.793 4.694 4.793 27,984,650 +0.11(+2.42%)
Aug 24, 2022 4.642 4.718 4.632 4.680 26,813,050 +0.01(+0.20%)
Aug 23, 2022 4.642 4.736 4.637 4.670 37,101,860 -0.01(-0.20%)
Aug 22, 2022 4.680 4.689 4.642 4.680 29,048,864 -0.09(-1.79%)
Aug 19, 2022 4.774 4.803 4.727 4.765 29,211,488 -0.09(-1.75%)
Aug 18, 2022 4.793 4.850 4.767 4.850 16,214,715 +0.07(+1.38%)
Aug 17, 2022 4.840 4.850 4.746 4.784 27,392,580 -0.10(-2.13%)
Aug 16, 2022 4.822 4.897 4.812 4.888 23,132,692 +0.06(+1.17%)
Aug 15, 2022 4.822 4.850 4.784 4.831 23,555,156 -0.09(-1.92%)
Aug 12, 2022 4.888 4.926 4.878 4.926 17,473,088 +0.00(+0.00%)
Aug 11, 2022 4.926 4.963 4.907 4.926 22,478,794 +0.00(+0.00%)
Aug 10, 2022 4.916 4.935 4.878 4.926 19,014,544 +0.12(+2.56%)
Aug 09, 2022 4.897 4.907 4.793 4.803 26,539,504 -0.11(-2.31%)
Aug 08, 2022 4.935 4.992 4.897 4.916 27,997,940 -0.06(-1.14%)
Aug 05, 2022 4.869 4.973 4.859 4.973 32,158,524 +0.03(+0.57%)
Aug 04, 2022 4.926 4.973 4.916 4.944 23,631,868 +0.01(+0.19%)
Aug 03, 2022 4.878 4.935 4.871 4.935 25,587,122 +0.07(+1.36%)
Aug 02, 2022 4.888 4.926 4.869 4.869 30,755,570 -0.08(-1.53%)
Aug 01, 2022 4.935 4.978 4.902 4.944 29,071,364 +0.05(+0.97%)
Jul 29, 2022 4.907 4.916 4.869 4.897 17,162,158 -0.02(-0.38%)
Jul 28, 2022 4.869 4.916 4.850 4.916 19,686,694 +0.03(+0.58%)
Jul 27, 2022 4.840 4.926 4.822 4.888 25,072,220 +0.12(+2.58%)
Jul 26, 2022 4.803 4.812 4.755 4.765 18,307,218 -0.07(-1.37%)
Jul 25, 2022 4.840 4.888 4.803 4.831 25,175,068 +0.03(+0.60%)
Jul 22, 2022 4.793 4.859 4.779 4.802 27,489,932 -0.02(-0.39%)
Jul 21, 2022 4.680 4.840 4.670 4.821 39,748,772 +0.40(+8.94%)
Jul 20, 2022 4.407 4.444 4.369 4.426 23,608,408 +0.02(+0.43%)
Jul 19, 2022 4.303 4.416 4.294 4.407 22,099,002 +0.10(+2.41%)
Jul 18, 2022 4.360 4.388 4.294 4.303 24,595,124 -0.04(-0.87%)
Jul 15, 2022 4.266 4.341 4.237 4.341 20,544,332 +0.14(+3.36%)
Jul 14, 2022 4.181 4.209 4.115 4.200 31,694,828 -0.13(-3.04%)
Jul 13, 2022 4.256 4.341 4.247 4.331 25,730,118 +0.03(+0.66%)
Jul 12, 2022 4.331 4.379 4.294 4.303 23,073,836 -0.04(-0.87%)
Jul 11, 2022 4.322 4.388 4.313 4.341 20,327,074 -0.04(-0.86%)
Jul 08, 2022 4.341 4.416 4.322 4.379 16,844,872 +0.02(+0.43%)
Jul 07, 2022 4.313 4.369 4.303 4.360 16,773,347 +0.07(+1.54%)
Jul 06, 2022 4.247 4.313 4.218 4.294 29,480,564 +0.01(+0.22%)
Jul 05, 2022 4.209 4.284 4.153 4.284 42,113,644 -0.10(-2.36%)
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.