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 29, 2020 3.759 3.778 3.702 3.749 22,194,206 +0.03(+0.77%)
May 28, 2020 3.740 3.778 3.711 3.721 23,370,642 +0.01(+0.26%)
May 27, 2020 3.711 3.721 3.636 3.711 26,420,154 +0.06(+1.56%)
May 26, 2020 3.702 3.721 3.655 3.655 18,314,026 +0.00(+0.00%)
May 22, 2020 3.607 3.664 3.588 3.655 19,385,704 +0.08(+2.12%)
May 21, 2020 3.683 3.692 3.569 3.579 22,059,848 -0.05(-1.31%)
May 20, 2020 3.550 3.636 3.541 3.626 23,687,764 +0.12(+3.52%)
May 19, 2020 3.474 3.550 3.465 3.503 22,345,542 +0.04(+1.10%)
May 18, 2020 3.398 3.503 3.389 3.465 27,027,090 +0.19(+5.80%)
May 15, 2020 3.284 3.313 3.237 3.275 16,538,435 +0.03(+0.88%)
May 14, 2020 3.170 3.246 3.113 3.246 25,863,932 -0.02(-0.58%)
May 13, 2020 3.389 3.398 3.227 3.265 29,197,874 -0.12(-3.64%)
May 12, 2020 3.417 3.446 3.379 3.389 17,808,420 +0.00(+0.00%)
May 11, 2020 3.398 3.408 3.370 3.389 15,111,200 -0.01(-0.28%)
May 08, 2020 3.379 3.408 3.360 3.398 18,358,446 +0.03(+0.85%)
May 07, 2020 3.370 3.398 3.341 3.370 15,175,076 +0.09(+2.60%)
May 06, 2020 3.379 3.389 3.284 3.284 20,955,486 +0.00(+0.00%)
May 05, 2020 3.313 3.360 3.284 3.284 21,063,138 -0.09(-2.54%)
May 04, 2020 3.379 3.408 3.322 3.370 24,600,630 -0.05(-1.39%)
May 01, 2020 3.351 3.446 3.280 3.417 34,560,292 +0.02(+0.56%)
Apr 30, 2020 3.503 3.512 3.379 3.398 58,889,080 +0.07(+1.99%)
Apr 29, 2020 3.303 3.370 3.246 3.332 23,308,520 +0.09(+2.93%)
Apr 28, 2020 3.303 3.313 3.218 3.237 27,556,494 -0.05(-1.45%)
Apr 27, 2020 3.237 3.284 3.227 3.284 13,067,069 +0.07(+2.07%)
Apr 24, 2020 3.227 3.237 3.142 3.218 17,265,132 +0.00(+0.00%)
Apr 23, 2020 3.199 3.275 3.189 3.218 24,591,784 +0.01(+0.30%)
Apr 22, 2020 3.227 3.256 3.180 3.208 19,035,348 +0.02(+0.60%)
Apr 21, 2020 3.265 3.275 3.170 3.189 23,642,876 -0.08(-2.33%)
Apr 20, 2020 3.275 3.341 3.246 3.265 17,452,008 -0.04(-1.15%)
Apr 17, 2020 3.341 3.379 3.265 3.303 36,485,648 +0.02(+0.58%)
Apr 16, 2020 3.057 3.493 2.981 3.284 87,789,152 +0.22(+7.12%)
Apr 15, 2020 3.085 3.094 3.009 3.066 24,976,444 -0.13(-4.15%)
Apr 14, 2020 3.180 3.256 3.180 3.199 29,045,170 +0.11(+3.69%)
Apr 13, 2020 3.094 3.104 3.038 3.085 12,382,406 -0.02(-0.61%)
Apr 09, 2020 3.104 3.170 3.075 3.104 22,077,162 +0.03(+0.93%)
Apr 08, 2020 3.047 3.113 3.019 3.075 19,384,506 +0.08(+2.53%)
Apr 07, 2020 3.085 3.113 2.990 3.000 28,638,578 +0.00(+0.00%)
Apr 06, 2020 2.971 3.028 2.943 3.000 24,527,678 +0.18(+6.40%)
Apr 03, 2020 2.838 2.867 2.791 2.819 17,953,274 -0.07(-2.30%)
Apr 02, 2020 2.838 2.924 2.800 2.886 24,456,176 +0.07(+2.36%)
Apr 01, 2020 2.886 2.914 2.819 2.819 23,306,470 -0.12(-4.19%)
Mar 31, 2020 2.933 3.038 2.914 2.943 30,989,020 +0.05(+1.64%)
Mar 30, 2020 2.829 2.905 2.800 2.895 21,557,100 +0.04(+1.33%)
Mar 27, 2020 2.867 2.924 2.791 2.857 32,762,192 -0.13(-4.44%)
Mar 26, 2020 2.895 3.028 2.895 2.990 37,120,540 +0.08(+2.61%)
Mar 25, 2020 2.838 2.990 2.753 2.914 51,318,952 +0.12(+4.42%)
Mar 24, 2020 2.762 2.838 2.715 2.791 50,062,900 +0.28(+10.94%)
Mar 23, 2020 2.648 2.658 2.487 2.515 49,217,012 -0.01(-0.38%)
Mar 20, 2020 2.544 2.658 2.468 2.525 52,227,012 +0.09(+3.91%)
Mar 19, 2020 2.297 2.487 2.259 2.430 42,445,840 +0.12(+5.35%)
Mar 18, 2020 2.383 2.487 2.221 2.307 44,754,352 -0.09(-3.95%)
Mar 17, 2020 2.430 2.487 2.335 2.402 31,042,756 +0.14(+6.30%)
Mar 16, 2020 2.278 2.411 2.259 2.259 28,713,592 -0.34(-13.14%)
Mar 13, 2020 2.677 2.686 2.411 2.601 33,369,424 +0.12(+4.98%)
Mar 12, 2020 2.696 2.781 2.477 2.477 54,505,328 -0.49(-16.61%)
Mar 11, 2020 3.075 3.094 2.914 2.971 43,527,836 -0.18(-5.72%)
Mar 10, 2020 3.218 3.227 3.047 3.151 44,651,148 +0.01(+0.30%)
Mar 09, 2020 3.170 3.275 3.132 3.142 57,503,240 -0.25(-7.28%)
Mar 06, 2020 3.436 3.474 3.332 3.389 41,758,580 -0.09(-2.46%)
Mar 05, 2020 3.569 3.598 3.474 3.474 37,101,348 -0.19(-5.18%)
Mar 04, 2020 3.645 3.664 3.579 3.664 25,108,176 +0.07(+1.85%)
Mar 03, 2020 3.721 3.759 3.541 3.598 47,981,248 -0.13(-3.56%)
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.