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 (%)
Sep 30, 2021 5.211 5.221 5.154 5.173 15,400,219 +0.02(+0.37%)
Sep 29, 2021 5.183 5.221 5.107 5.154 18,157,436 +0.00(+0.00%)
Sep 28, 2021 5.287 5.344 5.154 5.154 27,687,074 -0.19(-3.55%)
Sep 27, 2021 5.316 5.373 5.306 5.344 13,112,840 +0.05(+0.90%)
Sep 24, 2021 5.240 5.335 5.221 5.297 12,852,609 +0.00(+0.00%)
Sep 23, 2021 5.287 5.335 5.268 5.297 17,689,810 +0.02(+0.36%)
Sep 22, 2021 5.211 5.335 5.202 5.278 28,493,430 +0.16(+3.15%)
Sep 21, 2021 5.192 5.202 5.088 5.116 28,191,046 +0.04(+0.75%)
Sep 20, 2021 5.040 5.164 5.002 5.078 39,440,524 -0.14(-2.73%)
Sep 17, 2021 5.278 5.287 5.192 5.221 22,955,072 -0.11(-2.14%)
Sep 16, 2021 5.316 5.363 5.297 5.335 21,926,960 +0.01(+0.18%)
Sep 15, 2021 5.401 5.401 5.297 5.325 26,553,714 -0.14(-2.60%)
Sep 14, 2021 5.515 5.524 5.444 5.468 17,803,734 +0.00(+0.00%)
Sep 13, 2021 5.543 5.543 5.439 5.468 27,370,506 -0.07(-1.20%)
Sep 10, 2021 5.629 5.667 5.524 5.534 25,075,890 -0.08(-1.35%)
Sep 09, 2021 5.581 5.676 5.581 5.610 18,099,068 +0.02(+0.34%)
Sep 08, 2021 5.676 5.676 5.591 5.591 16,053,998 -0.09(-1.51%)
Sep 07, 2021 5.686 5.733 5.686 5.676 16,183,815 -0.06(-0.99%)
Sep 03, 2021 5.733 5.743 5.714 5.733 10,429,165 -0.02(-0.33%)
Sep 02, 2021 5.724 5.762 5.705 5.752 14,512,917 +0.10(+1.85%)
Sep 01, 2021 5.686 5.714 5.648 5.648 12,513,961 -0.01(-0.17%)
Aug 31, 2021 5.714 5.714 5.648 5.657 17,744,640 -0.08(-1.32%)
Aug 30, 2021 5.733 5.781 5.714 5.733 13,418,563 +0.01(+0.17%)
Aug 27, 2021 5.667 5.752 5.667 5.724 15,067,471 +0.04(+0.67%)
Aug 26, 2021 5.752 5.790 5.686 5.686 15,948,913 -0.04(-0.66%)
Aug 25, 2021 5.743 5.771 5.714 5.724 11,791,219 -0.02(-0.33%)
Aug 24, 2021 5.714 5.781 5.686 5.743 18,041,750 +0.03(+0.50%)
Aug 23, 2021 5.638 5.743 5.638 5.714 20,357,200 +0.11(+2.03%)
Aug 20, 2021 5.581 5.638 5.572 5.600 12,922,194 +0.01(+0.17%)
Aug 19, 2021 5.524 5.610 5.487 5.591 25,511,922 -0.06(-1.01%)
Aug 18, 2021 5.676 5.714 5.648 5.648 15,742,551 +0.01(+0.17%)
Aug 17, 2021 5.724 5.752 5.600 5.638 23,246,430 -0.12(-2.14%)
Aug 16, 2021 5.733 5.762 5.714 5.762 12,002,279 -0.05(-0.82%)
Aug 13, 2021 5.752 5.835 5.733 5.809 14,543,350 +0.09(+1.66%)
Aug 12, 2021 5.705 5.724 5.629 5.714 23,174,682 +0.00(+0.00%)
Aug 11, 2021 5.705 5.724 5.667 5.714 20,559,798 +0.00(+0.00%)
Aug 10, 2021 5.790 5.800 5.705 5.714 19,509,818 -0.08(-1.31%)
Aug 09, 2021 5.771 5.828 5.762 5.790 16,773,429 +0.00(+0.00%)
Aug 06, 2021 5.847 5.876 5.752 5.790 20,999,778 -0.09(-1.45%)
Aug 05, 2021 5.933 5.942 5.857 5.876 16,418,241 -0.04(-0.64%)
Aug 04, 2021 5.961 5.971 5.904 5.914 23,137,638 -0.06(-0.95%)
Aug 03, 2021 5.904 5.971 5.866 5.971 33,444,572 +0.15(+2.61%)
Aug 02, 2021 5.809 5.866 5.724 5.819 37,232,204 +0.05(+0.82%)
Jul 30, 2021 5.762 5.828 5.710 5.771 35,403,056 +0.03(+0.50%)
Jul 29, 2021 5.828 5.914 5.714 5.743 74,991,960 +0.23(+4.13%)
Jul 28, 2021 5.468 5.553 5.425 5.515 26,328,776 +0.06(+1.04%)
Jul 27, 2021 5.543 5.553 5.420 5.458 30,247,568 -0.09(-1.54%)
Jul 26, 2021 5.515 5.591 5.506 5.543 22,265,058 +0.09(+1.57%)
Jul 23, 2021 5.487 5.515 5.439 5.458 16,945,822 +0.00(+0.00%)
Jul 22, 2021 5.515 5.521 5.449 5.458 20,869,912 -0.05(-0.86%)
Jul 21, 2021 5.562 5.657 5.477 5.506 33,488,578 -0.01(-0.17%)
Jul 20, 2021 5.363 5.529 5.354 5.515 35,486,452 +0.20(+3.75%)
Jul 19, 2021 5.354 5.363 5.249 5.316 38,971,312 -0.08(-1.41%)
Jul 16, 2021 5.468 5.496 5.382 5.392 25,923,470 -0.07(-1.22%)
Jul 15, 2021 5.468 5.510 5.368 5.458 37,537,796 -0.09(-1.54%)
Jul 14, 2021 5.667 5.695 5.543 5.543 55,969,820 -0.04(-0.68%)
Jul 13, 2021 5.506 5.695 5.487 5.581 118,751,496 +0.48(+9.50%)
Jul 12, 2021 5.183 5.192 5.088 5.097 18,459,510 -0.09(-1.83%)
Jul 09, 2021 5.183 5.230 5.173 5.192 17,921,002 +0.06(+1.11%)
Jul 08, 2021 5.050 5.145 5.012 5.135 29,492,226 +0.02(+0.37%)
Jul 07, 2021 5.183 5.202 5.088 5.116 24,406,728 -0.03(-0.55%)
Jul 06, 2021 5.202 5.202 5.059 5.145 23,832,038 +0.03(+0.56%)
Jul 02, 2021 5.097 5.126 5.050 5.116 17,395,176 +0.02(+0.37%)
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.