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

Nokia Corp ADR (NY: NOK )

3.650 +0.010 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2020 3.610 3.648 3.545 3.629 62,428,036 -0.08(-2.27%)
Feb 27, 2020 3.760 3.854 3.695 3.713 66,226,492 -0.18(-4.58%)
Feb 26, 2020 3.742 4.154 3.704 3.892 99,461,160 +0.23(+6.14%)
Feb 25, 2020 3.788 3.788 3.657 3.667 38,334,648 -0.10(-2.74%)
Feb 24, 2020 3.760 3.817 3.751 3.770 38,230,540 -0.13(-3.37%)
Feb 21, 2020 3.882 3.920 3.854 3.901 22,525,592 +0.00(+0.00%)
Feb 20, 2020 3.920 3.929 3.845 3.901 27,257,370 -0.04(-0.95%)
Feb 19, 2020 3.967 3.985 3.938 3.938 28,380,786 -0.05(-1.18%)
Feb 18, 2020 3.976 3.985 3.948 3.985 23,916,274 -0.08(-1.85%)
Feb 14, 2020 4.042 4.060 4.013 4.060 24,560,198 -0.01(-0.23%)
Feb 13, 2020 4.070 4.126 4.051 4.070 32,729,378 -0.07(-1.59%)
Feb 12, 2020 4.154 4.210 4.117 4.135 37,024,744 +0.00(+0.00%)
Feb 11, 2020 4.154 4.248 4.107 4.135 88,215,688 +0.14(+3.52%)
Feb 10, 2020 4.023 4.042 3.910 3.995 67,263,896 -0.10(-2.52%)
Feb 07, 2020 4.013 4.145 3.995 4.098 109,541,336 +0.16(+4.05%)
Feb 06, 2020 3.760 3.957 3.704 3.938 96,166,528 +0.16(+4.22%)
Feb 05, 2020 3.760 3.779 3.695 3.779 29,226,318 +0.07(+1.77%)
Feb 04, 2020 3.676 3.732 3.648 3.713 31,669,608 +0.08(+2.06%)
Feb 03, 2020 3.685 3.685 3.620 3.638 33,727,684 +0.00(+0.00%)
Jan 31, 2020 3.676 3.676 3.620 3.638 27,313,032 -0.08(-2.02%)
Jan 30, 2020 3.638 3.713 3.629 3.713 24,827,376 +0.05(+1.28%)
Jan 29, 2020 3.751 3.770 3.657 3.667 29,567,140 -0.10(-2.74%)
Jan 28, 2020 3.742 3.817 3.732 3.770 25,104,886 +0.08(+2.03%)
Jan 27, 2020 3.695 3.732 3.657 3.695 34,075,696 -0.10(-2.72%)
Jan 24, 2020 3.835 3.835 3.751 3.798 30,971,462 -0.01(-0.25%)
Jan 23, 2020 3.807 3.826 3.770 3.807 28,884,650 -0.03(-0.73%)
Jan 22, 2020 3.845 3.882 3.835 3.835 20,813,080 -0.04(-0.97%)
Jan 21, 2020 3.901 3.910 3.835 3.873 22,657,286 -0.01(-0.24%)
Jan 17, 2020 3.948 3.957 3.863 3.882 30,285,546 -0.06(-1.43%)
Jan 16, 2020 3.873 3.976 3.873 3.938 32,489,170 +0.13(+3.45%)
Jan 15, 2020 3.760 3.845 3.751 3.807 22,538,286 +0.05(+1.25%)
Jan 14, 2020 3.770 3.788 3.742 3.760 24,876,924 -0.05(-1.23%)
Jan 13, 2020 3.845 3.854 3.798 3.807 31,846,394 +0.04(+1.00%)
Jan 10, 2020 3.788 3.817 3.770 3.770 22,662,520 +0.01(+0.25%)
Jan 09, 2020 3.817 3.826 3.751 3.760 26,722,850 -0.01(-0.25%)
Jan 08, 2020 3.770 3.798 3.760 3.770 34,215,712 +0.07(+1.77%)
Jan 07, 2020 3.713 3.760 3.695 3.704 39,135,620 +0.01(+0.25%)
Jan 06, 2020 3.591 3.742 3.582 3.695 63,877,368 +0.12(+3.41%)
Jan 03, 2020 3.591 3.624 3.573 3.573 26,684,382 -0.06(-1.55%)
Jan 02, 2020 3.601 3.648 3.582 3.629 35,308,368 +0.15(+4.31%)
Dec 31, 2019 3.470 3.498 3.460 3.479 15,304,495 +0.02(+0.54%)
Dec 30, 2019 3.423 3.488 3.404 3.460 28,839,532 +0.06(+1.65%)
Dec 27, 2019 3.385 3.404 3.385 3.404 9,965,613 +0.01(+0.28%)
Dec 26, 2019 3.404 3.413 3.395 3.395 9,656,205 -0.01(-0.28%)
Dec 24, 2019 3.395 3.413 3.385 3.404 7,217,791 -0.01(-0.27%)
Dec 23, 2019 3.385 3.413 3.366 3.413 17,440,950 +0.03(+0.83%)
Dec 20, 2019 3.376 3.385 3.348 3.385 23,380,534 +0.02(+0.56%)
Dec 19, 2019 3.385 3.404 3.348 3.366 17,431,796 -0.01(-0.28%)
Dec 18, 2019 3.385 3.395 3.357 3.376 17,170,134 +0.00(+0.00%)
Dec 17, 2019 3.404 3.404 3.376 3.376 18,831,850 +0.01(+0.28%)
Dec 16, 2019 3.357 3.376 3.338 3.366 13,950,817 +0.07(+1.99%)
Dec 13, 2019 3.357 3.395 3.301 3.301 21,819,628 -0.05(-1.40%)
Dec 12, 2019 3.282 3.357 3.273 3.348 24,703,122 +0.09(+2.88%)
Dec 11, 2019 3.235 3.254 3.226 3.254 12,727,991 +0.05(+1.46%)
Dec 10, 2019 3.216 3.235 3.198 3.207 18,784,912 +0.00(+0.00%)
Dec 09, 2019 3.216 3.235 3.198 3.207 16,673,226 -0.06(-1.72%)
Dec 06, 2019 3.263 3.291 3.235 3.263 16,885,770 +0.00(+0.00%)
Dec 05, 2019 3.235 3.291 3.226 3.263 18,284,730 +0.03(+0.87%)
Dec 04, 2019 3.273 3.310 3.216 3.235 35,464,616 -0.02(-0.58%)
Dec 03, 2019 3.282 3.291 3.226 3.254 26,489,092 +0.01(+0.29%)
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.