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 (%)
Mar 31, 2023 4.521 4.567 4.511 4.567 10,713,277 +0.07(+1.45%)
Mar 30, 2023 4.474 4.521 4.465 4.502 18,643,218 +0.09(+2.11%)
Mar 29, 2023 4.418 4.426 4.391 4.409 11,382,349 +0.06(+1.28%)
Mar 28, 2023 4.325 4.353 4.307 4.353 10,799,536 +0.01(+0.21%)
Mar 27, 2023 4.391 4.405 4.335 4.344 11,629,507 +0.04(+0.86%)
Mar 24, 2023 4.307 4.325 4.242 4.307 22,575,306 +0.03(+0.65%)
Mar 23, 2023 4.335 4.372 4.242 4.279 19,402,864 +0.01(+0.22%)
Mar 22, 2023 4.325 4.391 4.260 4.270 17,843,864 -0.06(-1.29%)
Mar 21, 2023 4.335 4.353 4.316 4.325 15,812,051 +0.07(+1.75%)
Mar 20, 2023 4.270 4.288 4.223 4.251 15,892,074 +0.05(+1.11%)
Mar 17, 2023 4.195 4.214 4.149 4.205 18,188,988 -0.05(-1.09%)
Mar 16, 2023 4.130 4.260 4.121 4.251 21,170,460 +0.07(+1.78%)
Mar 15, 2023 4.121 4.195 4.112 4.177 29,768,144 -0.18(-4.06%)
Mar 14, 2023 4.372 4.391 4.316 4.353 17,240,276 +0.02(+0.43%)
Mar 13, 2023 4.298 4.381 4.279 4.335 28,867,242 -0.03(-0.64%)
Mar 10, 2023 4.437 4.446 4.339 4.363 18,597,632 -0.05(-1.05%)
Mar 09, 2023 4.428 4.493 4.409 4.409 15,592,531 -0.02(-0.42%)
Mar 08, 2023 4.381 4.428 4.372 4.428 13,140,879 +0.02(+0.42%)
Mar 07, 2023 4.502 4.511 4.391 4.409 16,477,511 -0.05(-1.04%)
Mar 06, 2023 4.493 4.511 4.456 4.456 13,556,444 -0.03(-0.62%)
Mar 03, 2023 4.474 4.511 4.442 4.484 20,085,850 +0.13(+2.99%)
Mar 02, 2023 4.279 4.367 4.270 4.353 19,894,916 +0.07(+1.74%)
Mar 01, 2023 4.335 4.344 4.279 4.279 13,995,549 +0.00(+0.00%)
Feb 28, 2023 4.307 4.344 4.270 4.279 18,609,642 -0.07(-1.50%)
Feb 27, 2023 4.353 4.381 4.316 4.344 20,406,850 +0.08(+1.97%)
Feb 24, 2023 4.279 4.293 4.232 4.260 15,537,341 -0.07(-1.51%)
Feb 23, 2023 4.363 4.381 4.298 4.325 16,676,760 +0.00(+0.00%)
Feb 22, 2023 4.349 4.363 4.298 4.325 13,796,835 -0.02(-0.43%)
Feb 21, 2023 4.400 4.419 4.335 4.344 12,542,393 -0.09(-2.10%)
Feb 17, 2023 4.391 4.446 4.381 4.437 15,262,992 +0.04(+0.85%)
Feb 16, 2023 4.381 4.437 4.381 4.400 13,370,008 +0.00(+0.00%)
Feb 15, 2023 4.344 4.409 4.335 4.400 14,297,835 +0.06(+1.28%)
Feb 14, 2023 4.344 4.400 4.325 4.344 15,404,001 -0.01(-0.21%)
Feb 13, 2023 4.307 4.363 4.307 4.353 9,927,419 +0.02(+0.43%)
Feb 10, 2023 4.307 4.353 4.293 4.335 14,380,492 -0.01(-0.21%)
Feb 09, 2023 4.391 4.391 4.325 4.344 19,842,338 -0.01(-0.21%)
Feb 08, 2023 4.381 4.391 4.335 4.353 12,962,338 -0.02(-0.43%)
Feb 07, 2023 4.307 4.400 4.307 4.372 16,112,979 +0.03(+0.64%)
Feb 06, 2023 4.391 4.391 4.325 4.344 15,123,440 -0.11(-2.51%)
Feb 03, 2023 4.493 4.521 4.437 4.456 28,528,014 -0.12(-2.64%)
Feb 02, 2023 4.549 4.595 4.521 4.577 25,817,248 +0.06(+1.23%)
Feb 01, 2023 4.409 4.549 4.391 4.521 23,024,548 +0.09(+2.10%)
Jan 31, 2023 4.353 4.428 4.344 4.428 18,083,126 +0.02(+0.42%)
Jan 30, 2023 4.418 4.465 4.409 4.409 19,264,788 +0.03(+0.68%)
Jan 27, 2023 4.416 4.435 4.379 4.379 20,092,726 -0.07(-1.66%)
Jan 26, 2023 4.426 4.500 4.379 4.453 29,413,506 +0.17(+3.89%)
Jan 25, 2023 4.250 4.305 4.213 4.287 31,355,724 +0.07(+1.76%)
Jan 24, 2023 4.231 4.268 4.185 4.213 41,249,308 -0.07(-1.73%)
Jan 23, 2023 4.278 4.324 4.268 4.287 37,199,096 +0.02(+0.43%)
Jan 20, 2023 4.250 4.273 4.176 4.268 36,953,552 -0.06(-1.50%)
Jan 19, 2023 4.389 4.398 4.333 4.333 26,054,562 -0.09(-2.09%)
Jan 18, 2023 4.518 4.528 4.416 4.426 23,580,100 -0.04(-0.83%)
Jan 17, 2023 4.537 4.546 4.444 4.463 22,248,982 -0.19(-4.18%)
Jan 13, 2023 4.629 4.666 4.620 4.657 12,545,051 +0.01(+0.20%)
Jan 12, 2023 4.592 4.648 4.558 4.648 23,390,408 +0.07(+1.62%)
Jan 11, 2023 4.565 4.583 4.537 4.574 14,697,946 +0.06(+1.44%)
Jan 10, 2023 4.500 4.528 4.472 4.509 17,388,138 +0.03(+0.62%)
Jan 09, 2023 4.518 4.574 4.481 4.481 16,953,188 +0.01(+0.21%)
Jan 06, 2023 4.361 4.472 4.315 4.472 17,187,980 +0.13(+2.99%)
Jan 05, 2023 4.370 4.389 4.334 4.342 16,474,349 -0.04(-0.85%)
Jan 04, 2023 4.435 4.444 4.370 4.379 17,371,136 +0.04(+0.85%)
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.