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

Nokia Corp ADR (NY: NOK )

4.190 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Oct 31, 2023 3.213 3.242 3.193 3.213 18,047,780 +0.02(+0.61%)
Oct 30, 2023 3.193 3.203 3.154 3.193 16,621,665 +0.04(+1.23%)
Oct 27, 2023 3.174 3.193 3.150 3.154 20,717,734 +0.01(+0.31%)
Oct 26, 2023 3.106 3.154 3.096 3.145 29,515,892 +0.03(+0.93%)
Oct 25, 2023 3.116 3.135 3.096 3.116 22,538,768 -0.01(-0.31%)
Oct 24, 2023 3.077 3.125 3.067 3.125 22,947,488 +0.06(+1.90%)
Oct 23, 2023 3.096 3.111 3.048 3.067 27,301,704 +0.01(+0.38%)
Oct 20, 2023 3.036 3.094 3.027 3.055 23,599,366 -0.03(-0.93%)
Oct 19, 2023 3.027 3.104 2.931 3.084 49,835,044 -0.17(-5.31%)
Oct 18, 2023 3.344 3.349 3.248 3.257 34,427,952 -0.10(-2.87%)
Oct 17, 2023 3.344 3.392 3.334 3.353 27,962,566 -0.11(-3.06%)
Oct 16, 2023 3.421 3.467 3.411 3.459 17,238,942 +0.09(+2.56%)
Oct 13, 2023 3.440 3.440 3.373 3.373 17,213,406 -0.06(-1.68%)
Oct 12, 2023 3.478 3.488 3.401 3.430 29,840,976 +0.00(+0.00%)
Oct 11, 2023 3.517 3.517 3.411 3.430 24,722,954 -0.03(-0.83%)
Oct 10, 2023 3.517 3.526 3.449 3.459 19,129,588 +0.04(+1.12%)
Oct 09, 2023 3.373 3.421 3.363 3.421 20,572,074 +0.00(+0.00%)
Oct 06, 2023 3.373 3.449 3.363 3.421 26,467,310 +0.02(+0.56%)
Oct 05, 2023 3.478 3.488 3.382 3.401 31,889,138 -0.08(-2.21%)
Oct 04, 2023 3.536 3.546 3.459 3.478 23,691,318 -0.05(-1.36%)
Oct 03, 2023 3.565 3.584 3.517 3.526 22,592,158 -0.05(-1.34%)
Oct 02, 2023 3.570 3.594 3.526 3.574 20,177,700 -0.02(-0.53%)
Sep 29, 2023 3.661 3.661 3.594 3.594 20,130,634 +0.02(+0.54%)
Sep 28, 2023 3.546 3.594 3.536 3.574 15,462,127 +0.02(+0.54%)
Sep 27, 2023 3.584 3.589 3.526 3.555 16,164,655 -0.03(-0.80%)
Sep 26, 2023 3.642 3.651 3.584 3.584 17,293,848 -0.10(-2.61%)
Sep 25, 2023 3.670 3.680 3.661 3.680 12,092,695 -0.06(-1.54%)
Sep 22, 2023 3.757 3.767 3.728 3.738 11,098,707 +0.02(+0.52%)
Sep 21, 2023 3.747 3.757 3.718 3.718 10,223,306 -0.09(-2.27%)
Sep 20, 2023 3.872 3.872 3.800 3.805 12,315,109 -0.04(-1.00%)
Sep 19, 2023 3.843 3.853 3.815 3.843 16,430,740 +0.05(+1.27%)
Sep 18, 2023 3.786 3.815 3.771 3.795 16,232,908 +0.02(+0.51%)
Sep 15, 2023 3.795 3.815 3.767 3.776 22,140,746 -0.09(-2.24%)
Sep 14, 2023 3.815 3.872 3.815 3.863 23,759,348 +0.01(+0.25%)
Sep 13, 2023 3.843 3.863 3.824 3.853 25,391,318 -0.04(-0.99%)
Sep 12, 2023 3.882 3.901 3.863 3.891 14,839,552 -0.02(-0.49%)
Sep 11, 2023 3.891 3.920 3.872 3.911 17,992,138 +0.03(+0.74%)
Sep 08, 2023 3.863 3.911 3.863 3.882 23,905,394 -0.03(-0.74%)
Sep 07, 2023 3.863 3.930 3.863 3.911 25,150,828 +0.02(+0.49%)
Sep 06, 2023 3.882 3.901 3.843 3.891 16,664,552 +0.05(+1.25%)
Sep 05, 2023 3.853 3.863 3.834 3.843 12,009,064 +0.01(+0.25%)
Sep 01, 2023 3.853 3.863 3.834 3.834 12,608,377 +0.00(+0.00%)
Aug 31, 2023 3.834 3.843 3.815 3.834 11,317,556 +0.01(+0.25%)
Aug 30, 2023 3.824 3.834 3.805 3.824 11,370,405 +0.03(+0.76%)
Aug 29, 2023 3.786 3.805 3.767 3.795 16,112,709 +0.10(+2.60%)
Aug 28, 2023 3.661 3.699 3.661 3.699 6,198,696 +0.05(+1.32%)
Aug 25, 2023 3.632 3.661 3.613 3.651 11,512,656 +0.03(+0.80%)
Aug 24, 2023 3.651 3.680 3.613 3.622 11,285,695 -0.06(-1.57%)
Aug 23, 2023 3.651 3.680 3.642 3.680 9,061,588 +0.03(+0.79%)
Aug 22, 2023 3.709 3.714 3.642 3.651 19,522,026 -0.01(-0.26%)
Aug 21, 2023 3.670 3.690 3.642 3.661 10,798,574 +0.00(+0.00%)
Aug 18, 2023 3.622 3.670 3.613 3.661 11,019,749 +0.04(+1.06%)
Aug 17, 2023 3.670 3.690 3.622 3.622 14,187,354 +0.01(+0.27%)
Aug 16, 2023 3.651 3.661 3.603 3.613 13,475,265 -0.04(-1.05%)
Aug 15, 2023 3.680 3.699 3.651 3.651 10,485,100 -0.07(-1.81%)
Aug 14, 2023 3.718 3.738 3.699 3.718 10,189,096 -0.02(-0.51%)
Aug 11, 2023 3.728 3.738 3.718 3.738 15,534,244 -0.06(-1.52%)
Aug 10, 2023 3.805 3.834 3.786 3.795 16,836,278 +0.05(+1.28%)
Aug 09, 2023 3.767 3.776 3.747 3.747 16,853,046 +0.00(+0.00%)
Aug 08, 2023 3.718 3.747 3.699 3.747 15,911,985 +0.00(+0.00%)
Aug 07, 2023 3.786 3.786 3.728 3.747 11,101,852 -0.01(-0.26%)
Aug 04, 2023 3.718 3.795 3.714 3.757 15,575,380 +0.02(+0.51%)
Aug 03, 2023 3.738 3.747 3.709 3.738 14,590,598 -0.05(-1.27%)
Aug 02, 2023 3.738 3.786 3.728 3.786 37,057,384 -0.01(-0.25%)
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.