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

Nokia Corp ADR (NY: NOK )

4.280 +0.030 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2021 5.157 5.167 5.116 5.139 37,652,148 -0.02(-0.36%)
Nov 29, 2021 5.148 5.194 5.121 5.157 13,237,956 +0.06(+1.26%)
Nov 26, 2021 5.148 5.185 5.029 5.093 23,350,074 -0.19(-3.65%)
Nov 24, 2021 5.194 5.304 5.189 5.286 14,330,809 +0.04(+0.70%)
Nov 23, 2021 5.249 5.281 5.167 5.249 27,460,800 +0.04(+0.70%)
Nov 22, 2021 5.323 5.368 5.212 5.212 19,045,096 -0.12(-2.24%)
Nov 19, 2021 5.332 5.405 5.323 5.332 23,176,598 -0.02(-0.34%)
Nov 18, 2021 5.212 5.359 5.153 5.350 33,710,532 +0.14(+2.64%)
Nov 17, 2021 5.130 5.267 5.121 5.212 17,840,866 +0.08(+1.61%)
Nov 16, 2021 5.139 5.167 5.121 5.130 16,085,737 +0.00(+0.00%)
Nov 15, 2021 5.148 5.167 5.111 5.130 16,675,186 -0.08(-1.58%)
Nov 12, 2021 5.231 5.267 5.212 5.212 12,166,569 -0.03(-0.53%)
Nov 11, 2021 5.222 5.277 5.212 5.240 14,998,271 -0.07(-1.38%)
Nov 10, 2021 5.267 5.313 21,047,584 +0.00(+0.00%)
Nov 09, 2021 5.359 5.378 5.295 5.313 22,076,942 -0.06(-1.19%)
Nov 08, 2021 5.387 5.414 5.318 5.378 20,870,796 +0.08(+1.56%)
Nov 05, 2021 5.258 5.323 5.231 5.295 19,461,600 +0.06(+1.05%)
Nov 04, 2021 5.286 5.302 5.194 5.240 18,983,780 -0.06(-1.04%)
Nov 03, 2021 5.176 5.295 5.148 5.295 21,596,556 +0.19(+3.78%)
Nov 02, 2021 5.167 5.185 5.093 5.102 19,384,848 -0.12(-2.28%)
Nov 01, 2021 5.139 5.222 5.102 5.222 24,766,028 +0.01(+0.18%)
Oct 29, 2021 5.249 5.295 5.185 5.212 23,124,876 -0.13(-2.41%)
Oct 28, 2021 5.488 5.488 5.290 5.341 38,179,772 +0.06(+1.04%)
Oct 27, 2021 5.313 5.341 5.267 5.286 17,382,176 +0.06(+1.05%)
Oct 26, 2021 5.240 5.231 23,411,106 +0.04(+0.71%)
Oct 25, 2021 5.231 5.286 5.176 5.194 32,137,594 -0.20(-3.74%)
Oct 22, 2021 5.479 5.488 5.387 5.396 20,672,744 -0.06(-1.18%)
Oct 21, 2021 5.433 5.479 5.414 5.460 16,424,095 +0.03(+0.51%)
Oct 20, 2021 5.359 5.442 5.350 5.433 19,825,492 +0.06(+1.20%)
Oct 19, 2021 5.423 5.442 5.359 5.368 19,752,728 -0.06(-1.02%)
Oct 18, 2021 5.442 5.469 5.414 5.423 19,671,304 +0.01(+0.17%)
Oct 15, 2021 5.479 5.488 5.405 5.414 13,448,841 -0.05(-0.84%)
Oct 14, 2021 5.442 5.479 5.423 5.460 15,048,560 +0.10(+1.88%)
Oct 13, 2021 5.368 5.405 5.341 5.359 11,711,523 +0.04(+0.69%)
Oct 12, 2021 5.350 5.368 5.304 5.323 18,532,668 +0.00(+0.00%)
Oct 11, 2021 5.304 5.368 5.286 5.323 13,511,109 +0.00(+0.00%)
Oct 08, 2021 5.368 5.396 5.304 5.323 17,562,212 +0.03(+0.52%)
Oct 07, 2021 5.249 5.323 5.240 5.295 18,451,128 +0.11(+2.12%)
Oct 06, 2021 5.167 5.203 5.084 5.185 26,420,550 -0.01(-0.18%)
Oct 05, 2021 5.121 5.212 5.114 5.194 19,024,280 +0.17(+3.47%)
Oct 04, 2021 5.075 5.111 5.011 5.020 22,638,658 +0.01(+0.18%)
Oct 01, 2021 5.047 5.056 4.946 5.011 38,358,044 +0.01(+0.18%)
Sep 30, 2021 5.038 5.047 4.983 5.001 15,929,571 +0.02(+0.37%)
Sep 29, 2021 5.011 5.047 4.937 4.983 18,781,562 +0.00(+0.00%)
Sep 28, 2021 5.111 5.167 4.983 4.983 28,638,762 -0.18(-3.55%)
Sep 27, 2021 5.139 5.194 5.130 5.167 13,563,568 +0.05(+0.90%)
Sep 24, 2021 5.066 5.157 5.047 5.121 13,294,392 +0.00(+0.00%)
Sep 23, 2021 5.111 5.157 5.093 5.121 18,297,862 +0.02(+0.36%)
Sep 22, 2021 5.038 5.157 5.029 5.102 29,472,836 +0.16(+3.15%)
Sep 21, 2021 5.020 5.029 4.919 4.946 29,160,056 +0.04(+0.75%)
Sep 20, 2021 4.873 4.992 4.836 4.910 40,796,212 -0.14(-2.73%)
Sep 17, 2021 5.102 5.111 5.020 5.047 23,744,108 -0.11(-2.14%)
Sep 16, 2021 5.139 5.185 5.121 5.157 22,680,656 +0.01(+0.18%)
Sep 15, 2021 5.222 5.222 5.121 5.148 27,466,446 -0.14(-2.60%)
Sep 14, 2021 5.332 5.341 5.263 5.286 18,415,702 +0.00(+0.00%)
Sep 13, 2021 5.359 5.359 5.258 5.286 28,311,314 -0.06(-1.20%)
Sep 10, 2021 5.442 5.479 5.341 5.350 25,937,824 -0.07(-1.35%)
Sep 09, 2021 5.396 5.488 5.396 5.423 18,721,188 +0.02(+0.34%)
Sep 08, 2021 5.488 5.488 5.405 5.405 16,605,822 -0.08(-1.50%)
Sep 07, 2021 5.497 5.543 5.497 5.488 16,740,102 -0.06(-0.99%)
Sep 03, 2021 5.543 5.552 5.524 5.543 10,787,647 -0.02(-0.33%)
Sep 02, 2021 5.534 5.570 5.515 5.561 15,011,770 +0.10(+1.85%)
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.