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

Nokia Corp ADR (NY: NOK )

3.690 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
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%)
Mar 01, 2021 3.742 3.845 3.732 3.788 42,373,632 +0.11(+3.06%)
Feb 26, 2021 3.760 3.788 3.667 3.676 73,781,368 -0.12(-3.21%)
Feb 25, 2021 3.985 4.070 3.760 3.798 128,904,616 +0.01(+0.25%)
Feb 24, 2021 3.695 3.863 3.667 3.788 80,827,608 +0.08(+2.28%)
Feb 23, 2021 3.676 3.723 3.591 3.704 72,786,104 -0.01(-0.25%)
Feb 22, 2021 3.770 3.788 3.713 3.713 59,730,936 -0.10(-2.70%)
Feb 19, 2021 3.873 3.882 3.807 3.817 30,300,584 -0.05(-1.21%)
Feb 18, 2021 3.817 3.882 3.798 3.863 46,445,164 +0.01(+0.24%)
Feb 17, 2021 3.845 3.863 3.798 3.854 53,762,400 -0.02(-0.48%)
Feb 16, 2021 3.910 3.938 3.845 3.873 45,432,296 -0.04(-0.96%)
Feb 12, 2021 3.854 3.953 3.817 3.910 53,914,876 +0.07(+1.71%)
Feb 11, 2021 3.901 3.910 3.817 3.845 67,139,776 -0.07(-1.68%)
Feb 10, 2021 3.948 3.957 3.845 3.910 84,215,176 -0.02(-0.48%)
Feb 09, 2021 3.995 4.004 3.910 3.929 88,664,312 -0.07(-1.64%)
Feb 08, 2021 4.013 4.079 3.948 3.995 84,145,448 +0.04(+0.95%)
Feb 05, 2021 4.060 4.060 3.938 3.957 114,721,536 -0.14(-3.43%)
Feb 04, 2021 4.210 4.276 4.032 4.098 160,553,440 -0.31(-7.02%)
Feb 03, 2021 4.342 4.464 4.239 4.407 101,503,816 +0.16(+3.75%)
Feb 02, 2021 4.445 4.464 4.126 4.248 176,202,320 -0.34(-7.36%)
Feb 01, 2021 4.660 4.679 4.370 4.585 207,153,472 +0.31(+7.24%)
Jan 29, 2021 4.811 4.895 4.248 4.276 386,385,632 -0.12(-2.77%)
Jan 28, 2021 4.857 5.186 4.304 4.398 711,823,232 -1.74(-28.40%)
Jan 27, 2021 4.679 9.180 4.567 6.142 1,196,524,800 +1.71(+38.48%)
Jan 26, 2021 4.764 4.942 4.323 4.435 402,188,000 -0.11(-2.47%)
Jan 25, 2021 4.257 4.614 4.248 4.548 311,758,944 +0.61(+15.48%)
Jan 22, 2021 3.929 3.957 3.882 3.938 31,061,040 -0.02(-0.47%)
Jan 21, 2021 3.920 3.967 3.901 3.957 23,489,056 +0.02(+0.48%)
Jan 20, 2021 3.892 3.967 3.892 3.938 46,785,300 +0.07(+1.69%)
Jan 19, 2021 3.817 3.929 3.779 3.873 42,923,728 +0.05(+1.23%)
Jan 15, 2021 3.835 3.882 3.788 3.826 39,072,564 -0.01(-0.24%)
Jan 14, 2021 3.863 3.985 3.817 3.835 99,230,496 +0.10(+2.76%)
Jan 13, 2021 3.667 3.732 3.667 3.732 35,687,864 -0.03(-0.75%)
Jan 12, 2021 3.695 3.770 3.685 3.760 27,780,630 +0.13(+3.62%)
Jan 11, 2021 3.601 3.695 3.591 3.629 39,508,064 -0.06(-1.53%)
Jan 08, 2021 3.695 3.713 3.657 3.685 25,571,050 -0.06(-1.50%)
Jan 07, 2021 3.760 3.779 3.723 3.742 26,944,916 -0.05(-1.24%)
Jan 06, 2021 3.760 3.835 3.760 3.788 39,924,176 +0.00(+0.00%)
Jan 05, 2021 3.742 3.807 3.704 3.788 40,985,812 +0.14(+3.86%)
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.