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: 4:10 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 (%)
Sep 30, 2019 4.643 4.685 4.616 4.643 17,501,532 +0.02(+0.40%)
Sep 27, 2019 4.634 4.671 4.579 4.625 22,039,666 +0.05(+1.00%)
Sep 26, 2019 4.634 4.634 4.561 4.579 17,432,726 -0.07(-1.58%)
Sep 25, 2019 4.634 4.662 4.598 4.653 17,237,088 -0.03(-0.59%)
Sep 24, 2019 4.726 4.735 4.671 4.680 28,318,336 -0.07(-1.54%)
Sep 23, 2019 4.735 4.754 4.717 4.754 19,041,840 -0.10(-2.08%)
Sep 20, 2019 4.818 4.887 4.818 4.855 26,124,414 +0.13(+2.72%)
Sep 19, 2019 4.790 4.818 4.726 4.726 15,463,085 +0.01(+0.19%)
Sep 18, 2019 4.708 4.744 4.699 4.717 12,752,696 -0.01(-0.19%)
Sep 17, 2019 4.643 4.740 4.634 4.726 19,845,172 +0.03(+0.59%)
Sep 16, 2019 4.680 4.717 4.662 4.699 14,184,872 -0.06(-1.16%)
Sep 13, 2019 4.799 4.799 4.735 4.754 9,769,182 -0.06(-1.15%)
Sep 12, 2019 4.717 4.818 4.708 4.809 20,471,628 +0.13(+2.74%)
Sep 11, 2019 4.653 4.699 4.634 4.680 16,758,591 +0.00(+0.00%)
Sep 10, 2019 4.616 4.699 4.588 4.680 20,484,294 +0.07(+1.59%)
Sep 09, 2019 4.616 4.616 4.579 4.607 12,927,861 +0.01(+0.20%)
Sep 06, 2019 4.598 4.634 4.570 4.598 13,004,072 +0.04(+0.80%)
Sep 05, 2019 4.570 4.588 4.543 4.561 15,879,422 +0.06(+1.22%)
Sep 04, 2019 4.506 4.524 4.497 4.506 10,809,828 +0.04(+0.82%)
Sep 03, 2019 4.487 4.515 4.442 4.469 21,334,450 -0.08(-1.81%)
Aug 30, 2019 4.561 4.570 4.533 4.552 10,818,347 +0.04(+0.81%)
Aug 29, 2019 4.497 4.543 4.497 4.515 12,604,194 +0.03(+0.61%)
Aug 28, 2019 4.469 4.524 4.460 4.487 18,597,110 -0.05(-1.01%)
Aug 27, 2019 4.598 4.607 4.506 4.533 21,213,336 -0.06(-1.20%)
Aug 26, 2019 4.607 4.616 4.570 4.588 11,177,466 -0.01(-0.20%)
Aug 23, 2019 4.634 4.680 4.588 4.598 26,745,546 -0.06(-1.18%)
Aug 22, 2019 4.726 4.754 4.634 4.653 28,325,096 -0.09(-1.93%)
Aug 21, 2019 4.772 4.781 4.735 4.744 8,694,181 +0.02(+0.39%)
Aug 20, 2019 4.744 4.763 4.717 4.726 11,385,700 -0.07(-1.53%)
Aug 19, 2019 4.818 4.818 4.781 4.799 9,475,629 +0.06(+1.16%)
Aug 16, 2019 4.708 4.744 4.680 4.744 12,789,946 +0.10(+2.17%)
Aug 15, 2019 4.653 4.680 4.616 4.643 20,591,168 -0.06(-1.17%)
Aug 14, 2019 4.790 4.790 4.689 4.699 28,147,278 -0.19(-3.94%)
Aug 13, 2019 4.827 4.946 4.818 4.891 21,991,908 +0.02(+0.38%)
Aug 12, 2019 4.937 4.937 4.855 4.873 13,048,570 -0.09(-1.85%)
Aug 09, 2019 4.955 5.001 4.919 4.965 24,229,750 +0.01(+0.19%)
Aug 08, 2019 4.937 4.974 4.937 4.955 15,058,104 +0.07(+1.50%)
Aug 07, 2019 4.827 4.891 4.799 4.882 28,714,556 -0.03(-0.56%)
Aug 06, 2019 4.919 4.937 4.882 4.910 21,732,244 +0.06(+1.13%)
Aug 05, 2019 4.891 4.910 4.818 4.855 19,978,696 -0.10(-2.04%)
Aug 02, 2019 4.955 4.974 4.891 4.955 19,182,794 +0.03(+0.56%)
Aug 01, 2019 4.992 5.047 4.910 4.928 25,044,840 -0.04(-0.74%)
Jul 31, 2019 5.020 5.047 4.928 4.965 19,418,926 -0.06(-1.10%)
Jul 30, 2019 5.093 5.111 5.001 5.020 44,208,188 -0.17(-3.19%)
Jul 29, 2019 5.194 5.222 5.148 5.185 21,596,310 -0.01(-0.25%)
Jul 26, 2019 5.170 5.216 5.116 5.198 41,846,268 +0.02(+0.35%)
Jul 25, 2019 5.043 5.243 5.007 5.180 101,714,720 +0.45(+9.41%)
Jul 24, 2019 4.725 4.743 4.662 4.734 19,876,810 +0.04(+0.77%)
Jul 23, 2019 4.698 4.707 4.662 4.698 15,913,288 +0.05(+0.98%)
Jul 22, 2019 4.698 4.707 4.643 4.653 30,508,122 -0.02(-0.39%)
Jul 19, 2019 4.689 4.725 4.662 4.671 31,046,964 +0.00(+0.00%)
Jul 18, 2019 4.689 4.707 4.634 4.671 29,598,882 -0.02(-0.39%)
Jul 17, 2019 4.643 4.725 4.634 4.689 46,023,064 +0.04(+0.78%)
Jul 16, 2019 4.680 4.734 4.643 4.653 20,988,240 +0.02(+0.39%)
Jul 15, 2019 4.643 4.653 4.607 4.634 20,567,130 +0.00(+0.00%)
Jul 12, 2019 4.625 4.634 4.598 4.634 22,447,954 +0.04(+0.79%)
Jul 11, 2019 4.616 4.634 4.589 4.598 24,765,200 +0.00(+0.00%)
Jul 10, 2019 4.598 4.616 4.571 4.598 12,591,561 +0.03(+0.60%)
Jul 09, 2019 4.553 4.584 4.525 4.571 18,083,372 -0.01(-0.20%)
Jul 08, 2019 4.562 4.593 4.553 4.580 9,952,968 -0.02(-0.40%)
Jul 05, 2019 4.625 4.625 4.562 4.598 8,928,934 -0.05(-1.17%)
Jul 03, 2019 4.634 4.653 4.625 4.653 8,607,154 +0.05(+1.19%)
Jul 02, 2019 4.589 4.607 4.571 4.598 14,529,259 +0.03(+0.60%)
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.