Skip to main content

Nokia Corp ADR (NY: NOK )

3.810 +0.010 (+0.26%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 3.810 3.820 3.780 3.800 7,394,860 -0.04(-1.04%)
Jun 10, 2024 3.860 3.880 3.840 3.840 11,273,578 -0.07(-1.79%)
Jun 07, 2024 3.920 3.947 3.900 3.910 11,087,567 -0.04(-1.01%)
Jun 06, 2024 3.910 3.950 3.905 3.950 10,223,642 -0.03(-0.75%)
Jun 05, 2024 3.950 3.980 3.930 3.980 10,622,109 +0.04(+1.02%)
Jun 04, 2024 3.910 3.940 3.900 3.940 7,524,584 -0.01(-0.25%)
Jun 03, 2024 3.960 3.960 3.900 3.950 11,083,698 +0.05(+1.28%)
May 31, 2024 3.850 3.910 3.840 3.900 9,146,796 +0.05(+1.30%)
May 30, 2024 3.830 3.860 3.820 3.850 12,718,312 +0.09(+2.39%)
May 29, 2024 3.760 3.790 3.730 3.760 17,328,512 -0.11(-2.84%)
May 28, 2024 3.860 3.880 3.840 3.870 10,918,968 +0.02(+0.52%)
May 24, 2024 3.830 3.860 3.820 3.850 5,758,036 +0.00(+0.00%)
May 23, 2024 3.910 3.920 3.850 3.850 11,977,856 -0.10(-2.53%)
May 22, 2024 3.890 3.960 3.880 3.950 13,314,496 +0.11(+2.86%)
May 21, 2024 3.810 3.848 3.790 3.840 11,071,874 +0.03(+0.79%)
May 20, 2024 3.870 3.870 3.810 3.810 12,029,311 -0.10(-2.56%)
May 17, 2024 3.900 3.930 3.880 3.910 7,001,991 +0.03(+0.77%)
May 16, 2024 3.860 3.920 3.854 3.880 15,246,574 +0.01(+0.26%)
May 15, 2024 3.880 3.890 3.820 3.870 22,160,228 -0.06(-1.53%)
May 14, 2024 4.010 4.020 3.890 3.930 30,921,516 +0.14(+3.69%)
May 13, 2024 3.730 3.840 3.720 3.790 25,958,884 +0.07(+1.88%)
May 10, 2024 3.760 3.765 3.720 3.720 8,457,612 +0.00(+0.00%)
May 09, 2024 3.720 3.730 3.690 3.720 7,167,549 -0.01(-0.27%)
May 08, 2024 3.710 3.750 3.710 3.730 7,304,409 -0.01(-0.27%)
May 07, 2024 3.740 3.760 3.704 3.740 8,536,625 +0.02(+0.54%)
May 06, 2024 3.720 3.740 3.710 3.720 7,105,663 +0.03(+0.81%)
May 03, 2024 3.710 3.730 3.680 3.690 13,590,955 +0.02(+0.54%)
May 02, 2024 3.700 3.710 3.632 3.670 12,283,365 +0.02(+0.55%)
May 01, 2024 3.650 3.710 3.625 3.650 14,451,768 +0.00(+0.00%)
Apr 30, 2024 3.650 3.680 3.630 3.650 9,779,088 -0.03(-0.82%)
Apr 29, 2024 3.670 3.700 3.660 3.680 14,068,556 +0.03(+0.82%)
Apr 26, 2024 3.680 3.695 3.650 3.650 11,129,685 +0.01(+0.27%)
Apr 25, 2024 3.600 3.660 3.590 3.640 19,352,192 -0.01(-0.27%)
Apr 24, 2024 3.660 3.680 3.630 3.650 13,129,835 -0.03(-0.82%)
Apr 23, 2024 3.580 3.690 3.560 3.680 17,829,430 -0.01(-0.27%)
Apr 22, 2024 3.660 3.730 3.630 3.690 21,685,008 +0.21(+6.13%)
Apr 19, 2024 3.447 3.507 3.437 3.477 17,611,016 +0.07(+2.03%)
Apr 18, 2024 3.329 3.408 3.319 3.408 21,503,236 +0.12(+3.60%)
Apr 17, 2024 3.319 3.319 3.260 3.289 21,704,532 +0.00(+0.00%)
Apr 16, 2024 3.329 3.348 3.279 3.289 35,707,152 +0.03(+0.91%)
Apr 15, 2024 3.348 3.366 3.250 3.260 21,711,074 -0.03(-0.90%)
Apr 12, 2024 3.348 3.356 3.289 3.289 10,238,952 -0.09(-2.63%)
Apr 11, 2024 3.418 3.437 3.368 3.378 10,729,782 +0.00(+0.00%)
Apr 10, 2024 3.437 3.437 3.358 3.378 18,405,316 -0.08(-2.29%)
Apr 09, 2024 3.437 3.487 3.437 3.457 10,216,360 +0.02(+0.57%)
Apr 08, 2024 3.457 3.457 3.428 3.437 18,632,674 -0.01(-0.29%)
Apr 05, 2024 3.467 3.477 3.418 3.447 15,017,166 -0.04(-1.13%)
Apr 04, 2024 3.566 3.576 3.477 3.487 8,024,609 -0.05(-1.40%)
Apr 03, 2024 3.467 3.556 3.457 3.536 20,711,148 +0.08(+2.29%)
Apr 02, 2024 3.487 3.487 3.447 3.457 12,468,813 +0.00(+0.00%)
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.