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

Nokia Corp ADR (NY: NOK )

3.330 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
May 31, 2023 3.903 3.933 3.874 3.903 20,294,234 -0.01(-0.25%)
May 30, 2023 3.962 3.981 3.903 3.913 12,207,620 +0.00(+0.00%)
May 26, 2023 3.894 3.942 3.894 3.913 16,164,991 +0.06(+1.52%)
May 25, 2023 3.855 3.884 3.835 3.855 12,638,149 +0.02(+0.51%)
May 24, 2023 3.903 3.908 3.826 3.835 19,113,940 -0.09(-2.23%)
May 23, 2023 3.991 3.996 3.923 3.923 14,435,535 -0.05(-1.23%)
May 22, 2023 3.952 3.972 3.933 3.972 12,845,696 +0.03(+0.74%)
May 19, 2023 3.942 3.991 3.933 3.942 17,821,278 +0.04(+1.00%)
May 18, 2023 3.903 3.923 3.884 3.903 10,252,363 -0.01(-0.25%)
May 17, 2023 3.874 3.923 3.874 3.913 13,387,076 +0.07(+1.77%)
May 16, 2023 3.903 3.923 3.845 3.845 15,629,961 -0.11(-2.71%)
May 15, 2023 3.933 3.991 3.923 3.952 15,035,648 +0.03(+0.74%)
May 12, 2023 3.923 3.952 3.903 3.923 14,649,786 +0.03(+0.75%)
May 11, 2023 3.942 3.942 3.884 3.894 15,227,639 -0.08(-1.96%)
May 10, 2023 3.991 4.001 3.942 3.972 19,500,256 +0.01(+0.25%)
May 09, 2023 3.972 3.981 3.952 3.962 13,261,281 -0.05(-1.21%)
May 08, 2023 4.020 4.030 3.991 4.011 11,298,105 +0.01(+0.24%)
May 05, 2023 3.942 4.020 3.933 4.001 13,763,822 +0.09(+2.24%)
May 04, 2023 3.913 3.933 3.903 3.913 16,441,789 -0.04(-0.99%)
May 03, 2023 3.962 4.001 3.942 3.952 13,448,313 -0.04(-0.98%)
May 02, 2023 4.020 4.040 3.962 3.991 18,385,408 -0.06(-1.44%)
May 01, 2023 4.079 4.103 4.040 4.049 15,241,266 -0.03(-0.72%)
Apr 28, 2023 4.040 4.098 4.040 4.079 14,822,834 +0.01(+0.24%)
Apr 27, 2023 4.030 4.069 4.001 4.069 16,815,858 +0.03(+0.72%)
Apr 26, 2023 4.079 4.098 4.030 4.040 23,536,942 +0.05(+1.22%)
Apr 25, 2023 4.020 4.035 3.981 3.991 24,320,524 -0.10(-2.38%)
Apr 24, 2023 4.108 4.137 4.069 4.088 23,974,544 +0.01(+0.31%)
Apr 21, 2023 4.037 4.085 4.018 4.076 30,418,088 +0.02(+0.48%)
Apr 20, 2023 4.134 4.153 3.989 4.056 60,431,604 -0.41(-9.09%)
Apr 19, 2023 4.510 4.510 4.394 4.462 33,991,268 -0.04(-0.86%)
Apr 18, 2023 4.655 4.660 4.433 4.501 30,778,494 -0.18(-3.92%)
Apr 17, 2023 4.694 4.703 4.645 4.684 16,773,696 -0.05(-1.02%)
Apr 14, 2023 4.781 4.800 4.713 4.732 16,741,949 -0.04(-0.81%)
Apr 13, 2023 4.732 4.771 4.732 4.771 18,715,642 +0.07(+1.44%)
Apr 12, 2023 4.752 4.771 4.703 4.703 16,245,518 -0.02(-0.41%)
Apr 11, 2023 4.752 4.752 4.713 4.723 11,978,170 +0.07(+1.45%)
Apr 10, 2023 4.674 4.684 4.626 4.655 13,427,398 -0.05(-1.03%)
Apr 06, 2023 4.713 4.732 4.694 4.703 10,407,531 -0.03(-0.61%)
Apr 05, 2023 4.742 4.761 4.706 4.732 11,819,308 -0.01(-0.20%)
Apr 04, 2023 4.732 4.761 4.694 4.742 18,680,104 +0.03(+0.61%)
Apr 03, 2023 4.723 4.742 4.684 4.713 12,718,950 -0.03(-0.61%)
Mar 31, 2023 4.694 4.742 4.684 4.742 10,318,452 +0.07(+1.45%)
Mar 30, 2023 4.645 4.694 4.636 4.674 17,956,144 +0.10(+2.11%)
Mar 29, 2023 4.588 4.596 4.559 4.578 10,962,865 +0.06(+1.28%)
Mar 28, 2023 4.491 4.520 4.472 4.520 10,401,532 +0.01(+0.21%)
Mar 27, 2023 4.559 4.573 4.501 4.510 11,200,915 +0.04(+0.86%)
Mar 24, 2023 4.472 4.491 4.404 4.472 21,743,318 +0.03(+0.65%)
Mar 23, 2023 4.501 4.539 4.404 4.443 18,687,794 +0.01(+0.22%)
Mar 22, 2023 4.491 4.559 4.423 4.433 17,186,250 -0.06(-1.29%)
Mar 21, 2023 4.501 4.520 4.481 4.491 15,229,317 +0.08(+1.75%)
Mar 20, 2023 4.433 4.452 4.385 4.414 15,306,390 +0.05(+1.11%)
Mar 17, 2023 4.356 4.375 4.307 4.365 17,518,654 -0.05(-1.09%)
Mar 16, 2023 4.288 4.423 4.278 4.414 20,390,248 +0.08(+1.78%)
Mar 15, 2023 4.278 4.356 4.269 4.336 28,671,074 -0.18(-4.06%)
Mar 14, 2023 4.539 4.559 4.481 4.520 16,604,906 +0.02(+0.43%)
Mar 13, 2023 4.462 4.549 4.443 4.501 27,803,374 -0.03(-0.64%)
Mar 10, 2023 4.607 4.617 4.505 4.530 17,912,238 -0.05(-1.05%)
Mar 09, 2023 4.597 4.665 4.578 4.578 15,017,886 -0.02(-0.42%)
Mar 08, 2023 4.549 4.597 4.539 4.597 12,656,587 +0.02(+0.42%)
Mar 07, 2023 4.674 4.684 4.559 4.578 15,870,251 -0.05(-1.04%)
Mar 06, 2023 4.665 4.684 4.626 4.626 13,056,836 -0.03(-0.62%)
Mar 03, 2023 4.645 4.684 4.612 4.655 19,345,608 +0.14(+2.99%)
Mar 02, 2023 4.443 4.534 4.433 4.520 19,161,712 +0.08(+1.74%)
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.