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

Nokia Corp ADR (NY: NOK )

3.715 -0.025 (-0.67%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 8, 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 (%)
Jan 31, 2020 3.675 3.675 3.619 3.638 27,316,638 -0.08(-2.02%)
Jan 30, 2020 3.638 3.713 3.629 3.713 24,830,654 +0.05(+1.28%)
Jan 29, 2020 3.750 3.769 3.657 3.666 29,571,044 -0.10(-2.74%)
Jan 28, 2020 3.741 3.816 3.732 3.769 25,108,202 +0.08(+2.03%)
Jan 27, 2020 3.694 3.732 3.657 3.694 34,080,196 -0.10(-2.72%)
Jan 24, 2020 3.835 3.835 3.750 3.797 30,975,552 -0.01(-0.25%)
Jan 23, 2020 3.807 3.825 3.769 3.807 28,888,462 -0.03(-0.73%)
Jan 22, 2020 3.844 3.882 3.835 3.835 20,815,828 -0.04(-0.97%)
Jan 21, 2020 3.900 3.910 3.835 3.872 22,660,276 -0.01(-0.24%)
Jan 17, 2020 3.947 3.957 3.863 3.882 30,289,546 -0.06(-1.43%)
Jan 16, 2020 3.872 3.975 3.872 3.938 32,493,460 +0.13(+3.45%)
Jan 15, 2020 3.760 3.844 3.750 3.807 22,541,262 +0.05(+1.25%)
Jan 14, 2020 3.769 3.788 3.741 3.760 24,880,208 -0.05(-1.23%)
Jan 13, 2020 3.844 3.854 3.797 3.807 31,850,598 +0.04(+0.99%)
Jan 10, 2020 3.788 3.816 3.769 3.769 22,665,512 +0.01(+0.25%)
Jan 09, 2020 3.816 3.825 3.750 3.760 26,726,378 -0.01(-0.25%)
Jan 08, 2020 3.769 3.797 3.760 3.769 34,220,228 +0.07(+1.77%)
Jan 07, 2020 3.713 3.760 3.694 3.704 39,140,788 +0.01(+0.25%)
Jan 06, 2020 3.591 3.741 3.582 3.694 63,885,804 +0.12(+3.41%)
Jan 03, 2020 3.591 3.624 3.572 3.572 26,687,906 -0.06(-1.55%)
Jan 02, 2020 3.600 3.647 3.582 3.629 35,313,032 +0.15(+4.31%)
Dec 31, 2019 3.469 3.497 3.460 3.478 15,306,515 +0.02(+0.54%)
Dec 30, 2019 3.422 3.488 3.403 3.460 28,843,340 +0.06(+1.65%)
Dec 27, 2019 3.385 3.403 3.385 3.403 9,966,929 +0.01(+0.28%)
Dec 26, 2019 3.403 3.413 3.394 3.394 9,657,480 -0.01(-0.28%)
Dec 24, 2019 3.394 3.413 3.385 3.403 7,218,744 -0.01(-0.27%)
Dec 23, 2019 3.385 3.413 3.366 3.413 17,443,252 +0.03(+0.83%)
Dec 20, 2019 3.375 3.385 3.347 3.385 23,383,620 +0.02(+0.56%)
Dec 19, 2019 3.385 3.403 3.347 3.366 17,434,098 -0.01(-0.28%)
Dec 18, 2019 3.385 3.394 3.357 3.375 17,172,402 +0.00(+0.00%)
Dec 17, 2019 3.403 3.403 3.375 3.375 18,834,336 +0.01(+0.28%)
Dec 16, 2019 3.357 3.375 3.338 3.366 13,952,659 +0.07(+1.99%)
Dec 13, 2019 3.357 3.394 3.300 3.300 21,822,508 -0.05(-1.40%)
Dec 12, 2019 3.282 3.357 3.272 3.347 24,706,384 +0.09(+2.88%)
Dec 11, 2019 3.235 3.253 3.225 3.253 12,729,671 +0.05(+1.46%)
Dec 10, 2019 3.216 3.235 3.197 3.207 18,787,392 +0.00(+0.00%)
Dec 09, 2019 3.216 3.235 3.197 3.207 16,675,427 -0.06(-1.72%)
Dec 06, 2019 3.263 3.291 3.235 3.263 16,887,998 +0.00(+0.00%)
Dec 05, 2019 3.235 3.291 3.225 3.263 18,287,144 +0.03(+0.87%)
Dec 04, 2019 3.272 3.310 3.216 3.235 35,469,300 -0.02(-0.58%)
Dec 03, 2019 3.282 3.291 3.225 3.253 26,492,590 +0.01(+0.29%)
Dec 02, 2019 3.310 3.319 3.216 3.244 25,241,094 -0.04(-1.14%)
Nov 29, 2019 3.263 3.291 3.253 3.282 7,529,751 +0.04(+1.16%)
Nov 27, 2019 3.216 3.263 3.197 3.244 17,471,296 +0.03(+0.87%)
Nov 26, 2019 3.235 3.244 3.197 3.216 21,886,546 -0.04(-1.15%)
Nov 25, 2019 3.272 3.291 3.225 3.253 21,894,080 +0.04(+1.17%)
Nov 22, 2019 3.188 3.244 3.183 3.216 17,788,488 +0.05(+1.48%)
Nov 21, 2019 3.178 3.188 3.150 3.169 21,837,308 +0.03(+0.90%)
Nov 20, 2019 3.169 3.188 3.141 3.141 19,803,338 -0.08(-2.33%)
Nov 19, 2019 3.253 3.253 3.197 3.216 32,004,340 -0.02(-0.58%)
Nov 18, 2019 3.225 3.272 3.225 3.235 31,011,072 +0.00(+0.00%)
Nov 15, 2019 3.178 3.253 3.169 3.235 30,402,814 +0.08(+2.37%)
Nov 14, 2019 3.169 3.188 3.122 3.160 39,627,180 -0.09(-2.88%)
Nov 13, 2019 3.263 3.282 3.235 3.253 25,457,114 -0.05(-1.42%)
Nov 12, 2019 3.291 3.310 3.263 3.300 27,532,914 -0.01(-0.28%)
Nov 11, 2019 3.282 3.347 3.282 3.310 42,486,932 -0.04(-1.12%)
Nov 08, 2019 3.338 3.352 3.300 3.347 22,226,838 +0.00(+0.00%)
Nov 07, 2019 3.357 3.385 3.319 3.347 27,369,038 -0.02(-0.56%)
Nov 06, 2019 3.366 3.413 3.319 3.366 44,049,248 +0.05(+1.41%)
Nov 05, 2019 3.319 3.347 3.291 3.319 41,161,616 -0.07(-1.94%)
Nov 04, 2019 3.394 3.422 3.375 3.385 26,056,150 -0.05(-1.37%)
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.