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 (%)
Jun 30, 2022 4.239 4.285 4.193 4.248 31,729,860 -0.09(-2.12%)
Jun 29, 2022 4.386 4.396 4.313 4.340 34,154,072 -0.04(-0.84%)
Jun 28, 2022 4.460 4.488 4.368 4.377 33,859,172 -0.06(-1.45%)
Jun 27, 2022 4.460 4.488 4.405 4.442 33,316,380 +0.01(+0.21%)
Jun 24, 2022 4.322 4.451 4.313 4.433 24,839,404 +0.13(+3.00%)
Jun 23, 2022 4.276 4.313 4.221 4.304 44,865,932 -0.01(-0.21%)
Jun 22, 2022 4.313 4.368 4.304 4.313 41,828,264 -0.03(-0.64%)
Jun 21, 2022 4.359 4.405 4.331 4.340 30,493,372 +0.11(+2.61%)
Jun 17, 2022 4.285 4.304 4.193 4.230 58,161,176 +0.01(+0.22%)
Jun 16, 2022 4.257 4.285 4.202 4.221 55,386,272 -0.17(-3.78%)
Jun 15, 2022 4.340 4.442 4.294 4.386 45,902,364 +0.08(+1.93%)
Jun 14, 2022 4.386 4.405 4.267 4.304 45,030,632 +0.09(+2.19%)
Jun 13, 2022 4.267 4.304 4.202 4.211 51,020,720 -0.12(-2.77%)
Jun 10, 2022 4.368 4.382 4.313 4.331 49,775,836 -0.14(-3.09%)
Jun 09, 2022 4.562 4.589 4.469 4.469 38,521,196 -0.15(-3.19%)
Jun 08, 2022 4.617 4.654 4.598 4.617 26,347,986 -0.06(-1.18%)
Jun 07, 2022 4.598 4.672 4.571 4.672 30,521,688 +0.06(+1.40%)
Jun 06, 2022 4.663 4.691 4.598 4.608 34,842,460 -0.04(-0.79%)
Jun 03, 2022 4.635 4.663 4.608 4.644 32,216,192 -0.05(-0.98%)
Jun 02, 2022 4.598 4.691 4.571 4.691 31,381,338 +0.11(+2.41%)
Jun 01, 2022 4.617 4.644 4.534 4.580 41,281,068 -0.04(-0.80%)
May 31, 2022 4.644 4.672 4.598 4.617 36,408,212 -0.12(-2.53%)
May 27, 2022 4.700 4.746 4.672 4.737 21,055,540 +0.05(+0.98%)
May 26, 2022 4.552 4.709 4.552 4.691 39,783,700 +0.15(+3.25%)
May 25, 2022 4.497 4.571 4.479 4.543 35,915,840 +0.03(+0.61%)
May 24, 2022 4.515 4.543 4.474 4.515 36,863,252 -0.03(-0.61%)
May 23, 2022 4.497 4.571 4.460 4.543 33,583,368 +0.09(+2.07%)
May 20, 2022 4.497 4.515 4.350 4.451 39,103,980 +0.03(+0.63%)
May 19, 2022 4.396 4.488 4.359 4.423 45,392,732 -0.06(-1.23%)
May 18, 2022 4.608 4.626 4.451 4.479 38,272,092 -0.17(-3.57%)
May 17, 2022 4.571 4.654 4.562 4.644 28,962,438 +0.15(+3.28%)
May 16, 2022 4.497 4.534 4.460 4.497 33,897,344 +0.00(+0.00%)
May 13, 2022 4.414 4.525 4.414 4.497 27,493,178 +0.19(+4.50%)
May 12, 2022 4.267 4.347 4.221 4.304 52,637,724 -0.02(-0.43%)
May 11, 2022 4.423 4.506 4.322 4.322 51,858,072 -0.11(-2.49%)
May 10, 2022 4.460 4.479 4.359 4.433 42,959,212 +0.03(+0.63%)
May 09, 2022 4.469 4.506 4.386 4.405 41,679,380 -0.17(-3.63%)
May 06, 2022 4.644 4.654 4.548 4.571 46,515,664 -0.14(-2.94%)
May 05, 2022 4.773 4.810 4.672 4.709 49,375,044 -0.20(-4.13%)
May 04, 2022 4.783 4.921 4.755 4.912 30,392,428 +0.09(+1.91%)
May 03, 2022 4.737 4.866 4.727 4.820 50,435,780 +0.09(+1.95%)
May 02, 2022 4.580 4.737 4.571 4.727 60,948,604 +0.10(+2.21%)
Apr 29, 2022 4.643 4.699 4.616 4.625 46,213,624 +0.13(+2.86%)
Apr 28, 2022 4.616 4.625 4.362 4.497 66,198,648 -0.13(-2.78%)
Apr 27, 2022 4.653 4.689 4.588 4.625 49,759,464 -0.05(-0.98%)
Apr 26, 2022 4.781 4.790 4.662 4.671 34,729,352 -0.11(-2.30%)
Apr 25, 2022 4.699 4.790 4.662 4.781 45,142,188 +0.06(+1.36%)
Apr 22, 2022 4.845 4.845 4.699 4.717 40,134,008 -0.12(-2.47%)
Apr 21, 2022 4.955 4.965 4.836 4.836 33,929,412 -0.06(-1.13%)
Apr 20, 2022 4.891 4.910 4.855 4.891 30,807,952 +0.12(+2.50%)
Apr 19, 2022 4.726 4.799 4.717 4.772 27,229,898 +0.09(+1.96%)
Apr 18, 2022 4.653 4.708 4.616 4.680 16,401,495 -0.01(-0.20%)
Apr 14, 2022 4.809 4.832 4.680 4.689 22,971,854 -0.13(-2.67%)
Apr 13, 2022 4.790 4.818 4.754 4.818 24,587,148 +0.06(+1.35%)
Apr 12, 2022 4.836 4.872 4.726 4.754 25,108,556 -0.10(-2.08%)
Apr 11, 2022 4.891 4.919 4.845 4.855 20,787,762 -0.07(-1.49%)
Apr 08, 2022 4.965 5.001 4.919 4.928 18,433,854 -0.06(-1.29%)
Apr 07, 2022 4.983 5.001 4.910 4.992 25,358,450 +0.03(+0.55%)
Apr 06, 2022 5.011 5.015 4.914 4.965 26,330,492 -0.10(-1.99%)
Apr 05, 2022 5.102 5.111 5.047 5.066 28,854,216 -0.06(-1.25%)
Apr 04, 2022 5.111 5.130 5.093 5.130 16,022,411 +0.04(+0.72%)
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.