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

Nokia Corp ADR (NY: NOK )

3.655 +0.005 (+0.14%)
Streaming Delayed Price Updated: 12:59 PM EDT, Apr 25, 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 28, 2021 4.876 4.961 4.820 4.839 73,409,408 +0.08(+1.78%)
May 27, 2021 4.651 4.782 4.651 4.754 55,439,892 +0.11(+2.42%)
May 26, 2021 4.623 4.717 4.614 4.642 49,804,532 -0.05(-1.00%)
May 25, 2021 4.726 4.736 4.642 4.689 28,120,024 -0.02(-0.40%)
May 24, 2021 4.726 4.773 4.689 4.707 22,049,640 -0.03(-0.59%)
May 21, 2021 4.829 4.834 4.726 4.736 41,532,700 -0.09(-1.94%)
May 20, 2021 4.642 4.829 4.632 4.829 52,822,816 +0.20(+4.25%)
May 19, 2021 4.595 4.660 4.585 4.632 29,157,906 -0.04(-0.80%)
May 18, 2021 4.679 4.754 4.642 4.670 46,166,804 +0.07(+1.43%)
May 17, 2021 4.576 4.628 4.558 4.604 23,411,382 +0.01(+0.20%)
May 14, 2021 4.539 4.595 4.492 4.595 25,920,580 +0.14(+3.16%)
May 13, 2021 4.464 4.492 4.370 4.454 37,060,888 +0.04(+0.85%)
May 12, 2021 4.548 4.576 4.398 4.417 47,261,196 -0.21(-4.46%)
May 11, 2021 4.548 4.632 4.520 4.623 51,545,020 -0.05(-1.00%)
May 10, 2021 4.820 4.829 4.651 4.670 59,812,172 -0.11(-2.35%)
May 07, 2021 4.707 4.857 4.670 4.782 80,614,968 +0.22(+4.72%)
May 06, 2021 4.501 4.576 4.492 4.567 39,768,472 +0.07(+1.46%)
May 05, 2021 4.492 4.548 4.464 4.501 42,617,080 +0.09(+2.13%)
May 04, 2021 4.501 4.529 4.323 4.407 58,043,860 -0.20(-4.28%)
May 03, 2021 4.464 4.632 4.426 4.604 77,877,200 +0.22(+4.91%)
Apr 30, 2021 4.464 4.529 4.342 4.389 71,456,376 +0.01(+0.21%)
Apr 29, 2021 4.557 4.623 4.267 4.379 176,820,336 +0.44(+11.19%)
Apr 28, 2021 3.995 4.032 3.929 3.938 32,476,374 -0.02(-0.47%)
Apr 27, 2021 3.938 3.967 3.910 3.957 31,155,216 +0.02(+0.48%)
Apr 26, 2021 3.948 3.967 3.910 3.938 36,159,336 +0.00(+0.00%)
Apr 23, 2021 3.901 3.938 3.863 3.938 25,669,478 +0.04(+0.96%)
Apr 22, 2021 3.938 3.967 3.901 3.901 32,150,094 -0.05(-1.19%)
Apr 21, 2021 3.882 3.957 3.873 3.948 26,592,726 +0.06(+1.45%)
Apr 20, 2021 3.873 3.892 3.854 3.892 34,057,344 -0.02(-0.48%)
Apr 19, 2021 3.910 3.957 3.892 3.910 35,085,588 -0.01(-0.24%)
Apr 16, 2021 3.892 3.929 3.873 3.920 24,435,428 +0.05(+1.21%)
Apr 15, 2021 3.863 3.910 3.845 3.873 27,820,502 +0.00(+0.00%)
Apr 14, 2021 3.873 3.910 3.854 3.873 30,565,700 +0.00(+0.00%)
Apr 13, 2021 3.826 3.892 3.807 3.873 24,936,102 +0.06(+1.47%)
Apr 12, 2021 3.854 3.873 3.817 3.817 21,495,400 -0.06(-1.45%)
Apr 09, 2021 3.826 3.892 3.817 3.873 48,403,980 +0.07(+1.72%)
Apr 08, 2021 3.826 3.845 3.770 3.807 22,003,212 +0.01(+0.25%)
Apr 07, 2021 3.779 3.798 3.751 3.798 32,053,836 +0.05(+1.25%)
Apr 06, 2021 3.770 3.788 3.742 3.751 26,424,404 -0.05(-1.23%)
Apr 05, 2021 3.760 3.798 3.751 3.798 22,696,954 +0.05(+1.25%)
Apr 01, 2021 3.751 3.788 3.723 3.751 25,930,642 +0.04(+1.01%)
Mar 31, 2021 3.723 3.751 3.713 3.713 19,842,574 -0.03(-0.75%)
Mar 30, 2021 3.742 3.751 3.667 3.742 31,714,364 -0.03(-0.75%)
Mar 29, 2021 3.788 3.826 3.751 3.770 27,939,096 -0.04(-0.99%)
Mar 26, 2021 3.770 3.835 3.723 3.807 36,814,756 +0.08(+2.27%)
Mar 25, 2021 3.676 3.751 3.657 3.723 40,509,148 +0.05(+1.28%)
Mar 24, 2021 3.732 3.751 3.676 3.676 37,288,000 -0.06(-1.51%)
Mar 23, 2021 3.807 3.826 3.732 3.732 35,980,264 -0.08(-1.97%)
Mar 22, 2021 3.817 3.854 3.788 3.807 33,224,540 +0.04(+1.00%)
Mar 19, 2021 3.695 3.835 3.685 3.770 50,685,568 +0.10(+2.81%)
Mar 18, 2021 3.788 3.873 3.667 3.667 89,388,912 -0.35(-8.64%)
Mar 17, 2021 3.929 4.032 3.901 4.013 26,280,426 +0.04(+0.94%)
Mar 16, 2021 4.051 4.079 3.929 3.976 39,508,224 -0.06(-1.40%)
Mar 15, 2021 4.023 4.117 3.995 4.032 63,609,868 +0.08(+1.90%)
Mar 12, 2021 3.835 3.962 3.826 3.957 45,788,180 +0.11(+2.93%)
Mar 11, 2021 3.826 3.882 3.798 3.845 50,852,340 +0.13(+3.54%)
Mar 10, 2021 3.788 3.798 3.676 3.713 51,198,540 +0.00(+0.00%)
Mar 09, 2021 3.713 3.760 3.704 3.713 30,585,146 +0.08(+2.33%)
Mar 08, 2021 3.620 3.723 3.591 3.629 47,646,620 -0.01(-0.26%)
Mar 05, 2021 3.629 3.657 3.535 3.638 65,018,028 +0.06(+1.57%)
Mar 04, 2021 3.713 3.751 3.516 3.582 82,463,640 -0.15(-4.02%)
Mar 03, 2021 3.751 3.770 3.704 3.732 43,970,384 -0.06(-1.49%)
Mar 02, 2021 3.779 3.817 3.751 3.788 30,844,598 +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.