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 (%)
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%)
Mar 01, 2021 3.787 3.892 3.778 3.835 41,860,240 +0.11(+3.06%)
Feb 26, 2021 3.806 3.835 3.711 3.721 72,887,440 -0.12(-3.21%)
Feb 25, 2021 4.034 4.120 3.806 3.844 127,342,824 +0.01(+0.25%)
Feb 24, 2021 3.740 3.911 3.711 3.835 79,848,312 +0.09(+2.28%)
Feb 23, 2021 3.721 3.768 3.636 3.749 71,904,232 -0.01(-0.25%)
Feb 22, 2021 3.816 3.835 3.759 3.759 59,007,244 -0.10(-2.70%)
Feb 19, 2021 3.920 3.930 3.854 3.863 29,933,464 -0.05(-1.21%)
Feb 18, 2021 3.863 3.930 3.844 3.911 45,882,436 +0.01(+0.24%)
Feb 17, 2021 3.892 3.911 3.844 3.901 53,111,020 -0.02(-0.48%)
Feb 16, 2021 3.958 3.987 3.892 3.920 44,881,844 -0.04(-0.96%)
Feb 12, 2021 3.901 4.001 3.863 3.958 53,261,648 +0.07(+1.71%)
Feb 11, 2021 3.949 3.958 3.863 3.892 66,326,316 -0.07(-1.68%)
Feb 10, 2021 3.996 4.006 3.892 3.958 83,194,840 -0.02(-0.48%)
Feb 09, 2021 4.044 4.053 3.958 3.977 87,590,072 -0.07(-1.64%)
Feb 08, 2021 4.063 4.129 3.996 4.044 83,125,944 +0.04(+0.95%)
Feb 05, 2021 4.110 4.110 3.987 4.006 113,331,584 -0.14(-3.43%)
Feb 04, 2021 4.262 4.328 4.082 4.148 158,608,192 -0.31(-7.02%)
Feb 03, 2021 4.395 4.518 4.290 4.461 100,274,000 +0.16(+3.75%)
Feb 02, 2021 4.499 4.518 4.177 4.300 174,067,472 -0.34(-7.36%)
Feb 01, 2021 4.718 4.737 4.423 4.642 204,643,632 +0.31(+7.24%)
Jan 29, 2021 4.870 4.955 4.300 4.328 381,704,224 -0.12(-2.77%)
Jan 28, 2021 4.917 5.249 4.357 4.452 703,198,848 -1.77(-28.40%)
Jan 27, 2021 4.737 9.293 4.623 6.217 1,182,027,776 +1.73(+38.48%)
Jan 26, 2021 4.822 5.002 4.376 4.490 397,315,136 -0.11(-2.47%)
Jan 25, 2021 4.309 4.670 4.300 4.604 307,981,696 +0.62(+15.48%)
Jan 22, 2021 3.977 4.006 3.930 3.987 30,684,708 -0.02(-0.47%)
Jan 21, 2021 3.968 4.015 3.949 4.006 23,204,464 +0.02(+0.48%)
Jan 20, 2021 3.939 4.015 3.939 3.987 46,218,456 +0.07(+1.70%)
Jan 19, 2021 3.863 3.977 3.825 3.920 42,403,668 +0.05(+1.23%)
Jan 15, 2021 3.882 3.930 3.835 3.873 38,599,164 -0.01(-0.24%)
Jan 14, 2021 3.911 4.034 3.863 3.882 98,028,232 +0.10(+2.76%)
Jan 13, 2021 3.711 3.778 3.711 3.778 35,255,472 -0.03(-0.75%)
Jan 12, 2021 3.740 3.816 3.730 3.806 27,444,042 +0.13(+3.62%)
Jan 11, 2021 3.645 3.740 3.636 3.674 39,029,388 -0.06(-1.53%)
Jan 08, 2021 3.740 3.759 3.702 3.730 25,261,232 -0.06(-1.50%)
Jan 07, 2021 3.806 3.825 3.768 3.787 26,618,454 -0.05(-1.24%)
Jan 06, 2021 3.806 3.882 3.806 3.835 39,440,460 +0.00(+0.00%)
Jan 05, 2021 3.787 3.854 3.749 3.835 40,489,232 +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.