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

Nokia Corp ADR (NY: NOK )

3.720 +0.030 (+0.81%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Dec 31, 2020 3.666 3.666 3.666 18,617,604 +0.02(+0.51%)
Dec 30, 2020 3.694 3.713 3.638 3.647 18,617,604 -0.04(-1.02%)
Dec 29, 2020 3.704 3.732 3.685 3.685 21,166,742 +0.03(+0.77%)
Dec 28, 2020 3.657 3.694 3.647 3.657 19,929,580 +0.01(+0.26%)
Dec 24, 2020 3.657 3.675 3.647 3.647 7,784,443 +0.01(+0.26%)
Dec 23, 2020 3.610 3.675 3.610 3.638 28,802,252 +0.00(+0.00%)
Dec 22, 2020 3.629 3.657 3.600 3.638 26,833,340 -0.02(-0.51%)
Dec 21, 2020 3.629 3.675 3.591 3.657 27,790,016 -0.09(-2.50%)
Dec 18, 2020 3.788 3.807 3.732 3.750 21,608,024 -0.06(-1.48%)
Dec 17, 2020 3.835 3.835 3.769 3.807 27,805,486 +0.07(+1.75%)
Dec 16, 2020 3.760 3.779 3.732 3.741 21,153,604 -0.10(-2.68%)
Dec 15, 2020 3.807 3.863 3.779 3.844 19,971,812 +0.09(+2.50%)
Dec 14, 2020 3.797 3.816 3.732 3.750 22,480,432 -0.06(-1.48%)
Dec 11, 2020 3.816 3.844 3.750 3.807 36,492,720 -0.13(-3.33%)
Dec 10, 2020 3.872 3.957 3.863 3.938 29,798,322 +0.01(+0.24%)
Dec 09, 2020 3.975 4.013 3.919 3.929 33,911,732 -0.03(-0.71%)
Dec 08, 2020 3.844 3.966 3.844 3.957 38,159,164 +0.15(+3.94%)
Dec 07, 2020 3.788 3.844 3.779 3.807 22,958,592 +0.03(+0.74%)
Dec 04, 2020 3.769 3.779 3.741 3.779 20,959,348 +0.01(+0.25%)
Dec 03, 2020 3.779 3.807 3.760 3.769 20,096,684 -0.04(-0.99%)
Dec 02, 2020 3.741 3.807 3.722 3.807 25,261,464 +0.00(+0.00%)
Dec 01, 2020 3.807 3.835 3.797 3.807 21,503,310 +0.03(+0.74%)
Nov 30, 2020 3.825 3.854 3.769 3.779 22,224,804 -0.09(-2.42%)
Nov 27, 2020 3.863 3.882 3.854 3.872 8,839,904 +0.00(+0.00%)
Nov 25, 2020 3.835 3.882 3.825 3.872 18,126,798 +0.06(+1.47%)
Nov 24, 2020 3.779 3.863 3.760 3.816 27,076,396 +0.09(+2.52%)
Nov 23, 2020 3.685 3.732 3.675 3.722 34,522,812 +0.02(+0.51%)
Nov 20, 2020 3.657 3.722 3.647 3.704 31,331,674 +0.06(+1.54%)
Nov 19, 2020 3.619 3.666 3.600 3.647 32,771,832 -0.05(-1.27%)
Nov 18, 2020 3.694 3.732 3.685 3.694 29,952,800 +0.01(+0.25%)
Nov 17, 2020 3.629 3.704 3.610 3.685 29,175,420 +0.03(+0.77%)
Nov 16, 2020 3.629 3.685 3.600 3.657 40,052,932 +0.08(+2.36%)
Nov 13, 2020 3.507 3.619 3.507 3.572 49,390,108 +0.06(+1.60%)
Nov 12, 2020 3.516 3.582 3.488 3.516 49,887,584 +0.00(+0.00%)
Nov 11, 2020 3.450 3.544 3.432 3.516 43,128,192 +0.08(+2.18%)
Nov 10, 2020 3.507 3.525 3.441 3.441 39,816,312 +0.02(+0.55%)
Nov 09, 2020 3.554 3.554 3.394 3.422 53,110,000 +0.12(+3.69%)
Nov 06, 2020 3.291 3.328 3.244 3.300 31,205,180 -0.02(-0.57%)
Nov 05, 2020 3.291 3.385 3.282 3.319 45,996,156 +0.13(+4.12%)
Nov 04, 2020 3.197 3.253 3.152 3.188 40,677,776 +0.01(+0.29%)
Nov 03, 2020 3.103 3.253 3.094 3.178 55,879,612 +0.11(+3.67%)
Nov 02, 2020 3.169 3.169 3.028 3.066 44,288,800 -0.09(-2.97%)
Oct 30, 2020 3.169 3.178 3.113 3.160 70,285,144 +0.02(+0.60%)
Oct 29, 2020 3.225 3.235 3.010 3.141 158,980,144 -0.66(-17.28%)
Oct 28, 2020 3.797 3.835 3.750 3.797 50,355,284 -0.18(-4.48%)
Oct 27, 2020 3.947 4.013 3.947 3.975 25,652,394 +0.01(+0.24%)
Oct 26, 2020 4.032 4.041 3.919 3.966 36,874,492 -0.07(-1.63%)
Oct 23, 2020 3.985 4.041 3.957 4.032 16,956,792 +0.03(+0.70%)
Oct 22, 2020 4.032 4.032 3.929 4.004 36,011,704 -0.01(-0.23%)
Oct 21, 2020 4.004 4.069 3.957 4.013 45,949,560 +0.08(+1.90%)
Oct 20, 2020 4.013 4.013 3.910 3.938 42,144,672 +0.02(+0.48%)
Oct 19, 2020 3.872 3.966 3.863 3.919 39,008,156 +0.14(+3.72%)
Oct 16, 2020 3.788 3.816 3.769 3.779 14,243,696 -0.01(-0.25%)
Oct 15, 2020 3.732 3.788 3.722 3.788 16,475,720 -0.04(-0.98%)
Oct 14, 2020 3.797 3.844 3.779 3.825 22,378,518 +0.04(+0.99%)
Oct 13, 2020 3.816 3.825 3.760 3.788 21,080,612 +0.01(+0.25%)
Oct 12, 2020 3.797 3.807 3.760 3.779 19,558,586 +0.00(+0.00%)
Oct 09, 2020 3.816 3.872 3.769 3.779 37,918,912 +0.08(+2.03%)
Oct 08, 2020 3.657 3.732 3.647 3.704 20,668,884 +0.05(+1.28%)
Oct 07, 2020 3.657 3.675 3.619 3.657 16,227,696 -0.01(-0.26%)
Oct 06, 2020 3.732 3.750 3.629 3.666 25,402,088 -0.02(-0.51%)
Oct 05, 2020 3.704 3.713 3.638 3.685 16,855,064 +0.10(+2.88%)
Oct 02, 2020 3.563 3.619 3.563 3.582 20,592,560 -0.05(-1.29%)
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.