Skip to main content

Nokia Corp ADR (NY: NOK )

3.480 -0.210 (-5.69%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 4.936 5.021 4.879 4.898 72,519,984 +0.09(+1.78%)
May 27, 2021 4.708 4.841 4.708 4.813 54,768,188 +0.11(+2.42%)
May 26, 2021 4.680 4.775 4.670 4.699 49,201,108 -0.05(-1.00%)
May 25, 2021 4.784 4.794 4.699 4.746 27,779,324 -0.02(-0.40%)
May 24, 2021 4.784 4.832 4.746 4.765 21,782,488 -0.03(-0.59%)
May 21, 2021 4.889 4.893 4.784 4.794 41,029,496 -0.09(-1.94%)
May 20, 2021 4.699 4.889 4.689 4.889 52,182,820 +0.20(+4.25%)
May 19, 2021 4.651 4.718 4.642 4.689 28,804,632 -0.04(-0.80%)
May 18, 2021 4.737 4.813 4.699 4.727 45,607,452 +0.07(+1.43%)
May 17, 2021 4.632 4.684 4.614 4.661 23,127,732 +0.01(+0.20%)
May 14, 2021 4.594 4.651 4.547 4.651 25,606,530 +0.14(+3.16%)
May 13, 2021 4.518 4.547 4.423 4.509 36,611,864 +0.04(+0.85%)
May 12, 2021 4.604 4.632 4.452 4.471 46,688,584 -0.21(-4.46%)
May 11, 2021 4.604 4.689 4.575 4.680 50,920,504 -0.05(-1.00%)
May 10, 2021 4.879 4.889 4.708 4.727 59,087,492 -0.11(-2.35%)
May 07, 2021 4.765 4.917 4.727 4.841 79,638,248 +0.22(+4.72%)
May 06, 2021 4.556 4.632 4.547 4.623 39,286,640 +0.07(+1.46%)
May 05, 2021 4.547 4.604 4.518 4.556 42,100,736 +0.09(+2.13%)
May 04, 2021 4.556 4.585 4.376 4.461 57,340,608 -0.20(-4.28%)
May 03, 2021 4.518 4.689 4.480 4.661 76,933,648 +0.22(+4.91%)
Apr 30, 2021 4.518 4.585 4.395 4.442 70,590,624 +0.01(+0.21%)
Apr 29, 2021 4.613 4.680 4.319 4.433 174,678,000 +0.45(+11.19%)
Apr 28, 2021 4.044 4.082 3.977 3.987 32,082,892 -0.02(-0.47%)
Apr 27, 2021 3.987 4.015 3.958 4.006 30,777,742 +0.02(+0.48%)
Apr 26, 2021 3.996 4.015 3.958 3.987 35,721,232 +0.00(+0.00%)
Apr 23, 2021 3.949 3.987 3.911 3.987 25,358,470 +0.04(+0.96%)
Apr 22, 2021 3.987 4.015 3.949 3.949 31,760,566 -0.05(-1.19%)
Apr 21, 2021 3.930 4.006 3.920 3.996 26,270,532 +0.06(+1.45%)
Apr 20, 2021 3.920 3.939 3.901 3.939 33,644,708 -0.02(-0.48%)
Apr 19, 2021 3.958 4.006 3.939 3.958 34,660,496 -0.01(-0.24%)
Apr 16, 2021 3.939 3.977 3.920 3.968 24,139,370 +0.05(+1.21%)
Apr 15, 2021 3.911 3.958 3.892 3.920 27,483,432 +0.00(+0.00%)
Apr 14, 2021 3.920 3.958 3.901 3.920 30,195,368 +0.00(+0.00%)
Apr 13, 2021 3.873 3.939 3.854 3.920 24,633,978 +0.06(+1.47%)
Apr 12, 2021 3.901 3.920 3.863 3.863 21,234,964 -0.06(-1.45%)
Apr 09, 2021 3.873 3.939 3.863 3.920 47,817,524 +0.07(+1.72%)
Apr 08, 2021 3.873 3.892 3.816 3.854 21,736,624 +0.01(+0.25%)
Apr 07, 2021 3.825 3.844 3.797 3.844 31,665,474 +0.05(+1.25%)
Apr 06, 2021 3.816 3.835 3.787 3.797 26,104,248 -0.05(-1.23%)
Apr 05, 2021 3.806 3.844 3.797 3.844 22,421,960 +0.05(+1.25%)
Apr 01, 2021 3.797 3.835 3.768 3.797 25,616,470 +0.04(+1.01%)
Mar 31, 2021 3.768 3.797 3.759 3.759 19,602,162 -0.03(-0.75%)
Mar 30, 2021 3.787 3.797 3.711 3.787 31,330,116 -0.03(-0.75%)
Mar 29, 2021 3.835 3.873 3.797 3.816 27,600,590 -0.04(-0.98%)
Mar 26, 2021 3.816 3.882 3.768 3.854 36,368,712 +0.09(+2.27%)
Mar 25, 2021 3.721 3.797 3.702 3.768 40,018,340 +0.05(+1.28%)
Mar 24, 2021 3.778 3.797 3.721 3.721 36,836,224 -0.06(-1.51%)
Mar 23, 2021 3.854 3.873 3.778 3.778 35,544,332 -0.08(-1.97%)
Mar 22, 2021 3.863 3.901 3.835 3.854 32,821,994 +0.04(+0.99%)
Mar 19, 2021 3.740 3.882 3.730 3.816 50,071,468 +0.10(+2.81%)
Mar 18, 2021 3.835 3.920 3.711 3.711 88,305,888 -0.35(-8.64%)
Mar 17, 2021 3.977 4.082 3.949 4.063 25,962,014 +0.04(+0.94%)
Mar 16, 2021 4.101 4.129 3.977 4.025 39,029,548 -0.06(-1.40%)
Mar 15, 2021 4.072 4.167 4.044 4.082 62,839,176 +0.08(+1.90%)
Mar 12, 2021 3.882 4.010 3.873 4.006 45,233,416 +0.11(+2.93%)
Mar 11, 2021 3.873 3.930 3.844 3.892 50,236,220 +0.13(+3.54%)
Mar 10, 2021 3.835 3.844 3.721 3.759 50,578,224 +0.00(+0.00%)
Mar 09, 2021 3.759 3.806 3.749 3.759 30,214,580 +0.09(+2.33%)
Mar 08, 2021 3.664 3.768 3.636 3.674 47,069,340 -0.01(-0.26%)
Mar 05, 2021 3.674 3.702 3.579 3.683 64,230,276 +0.06(+1.57%)
Mar 04, 2021 3.759 3.797 3.560 3.626 81,464,520 -0.15(-4.02%)
Mar 03, 2021 3.797 3.816 3.749 3.778 43,437,644 -0.06(-1.49%)
Mar 02, 2021 3.825 3.863 3.797 3.835 30,470,888 +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.