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 (%)
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%)
Jul 01, 2021 5.116 5.135 5.059 5.097 21,369,310 +0.05(+0.94%)
Jun 30, 2021 5.069 5.078 5.021 5.050 24,021,042 -0.04(-0.75%)
Jun 29, 2021 5.126 5.145 5.050 5.088 26,139,742 -0.04(-0.74%)
Jun 28, 2021 5.173 5.221 5.116 5.126 34,039,464 -0.05(-0.92%)
Jun 25, 2021 5.031 5.363 5.031 5.173 84,632,560 +0.29(+6.03%)
Jun 24, 2021 4.907 4.914 4.851 4.879 23,450,708 +0.09(+1.78%)
Jun 23, 2021 4.851 4.879 4.794 4.794 20,216,596 -0.06(-1.17%)
Jun 22, 2021 4.879 4.879 4.822 4.851 21,450,506 +0.01(+0.20%)
Jun 21, 2021 4.860 4.879 4.832 4.841 18,179,096 +0.00(+0.00%)
Jun 18, 2021 4.860 4.898 4.813 4.841 34,330,708 -0.06(-1.16%)
Jun 17, 2021 4.898 4.983 4.862 4.898 23,147,278 -0.06(-1.15%)
Jun 16, 2021 4.983 5.002 4.898 4.955 28,745,680 -0.07(-1.32%)
Jun 15, 2021 5.154 5.160 5.012 5.021 30,476,744 -0.15(-2.94%)
Jun 14, 2021 5.192 5.202 5.145 5.173 18,996,476 +0.02(+0.37%)
Jun 11, 2021 5.202 5.221 5.116 5.154 21,457,132 -0.01(-0.18%)
Jun 10, 2021 5.164 5.211 5.116 5.164 27,928,458 -0.05(-0.91%)
Jun 09, 2021 5.268 5.325 5.192 5.211 48,417,056 -0.09(-1.61%)
Jun 08, 2021 5.287 5.401 5.259 5.297 51,354,268 -0.03(-0.53%)
Jun 07, 2021 5.202 5.344 5.173 5.325 48,797,484 +0.12(+2.37%)
Jun 04, 2021 5.221 5.284 5.173 5.202 33,272,128 +0.00(+0.00%)
Jun 03, 2021 5.316 5.396 5.135 5.202 105,707,960 +0.03(+0.55%)
Jun 02, 2021 4.983 5.268 4.974 5.173 127,819,216 +0.25(+5.01%)
Jun 01, 2021 4.945 4.983 4.889 4.926 31,382,520 +0.03(+0.58%)
May 28, 2021 4.936 5.021 4.879 4.898 72,519,984 +0.09(+1.78%)
May 27, 2021 4.708 4.841 4.708 4.813 54,768,188 +0.11(+2.42%)
May 26, 2021 4.680 4.775 4.670 4.699 49,201,108 -0.05(-1.00%)
May 25, 2021 4.784 4.794 4.699 4.746 27,779,324 -0.02(-0.40%)
May 24, 2021 4.784 4.832 4.746 4.765 21,782,488 -0.03(-0.59%)
May 21, 2021 4.889 4.893 4.784 4.794 41,029,496 -0.09(-1.94%)
May 20, 2021 4.699 4.889 4.689 4.889 52,182,820 +0.20(+4.25%)
May 19, 2021 4.651 4.718 4.642 4.689 28,804,632 -0.04(-0.80%)
May 18, 2021 4.737 4.813 4.699 4.727 45,607,452 +0.07(+1.43%)
May 17, 2021 4.632 4.684 4.614 4.661 23,127,732 +0.01(+0.20%)
May 14, 2021 4.594 4.651 4.547 4.651 25,606,530 +0.14(+3.16%)
May 13, 2021 4.518 4.547 4.423 4.509 36,611,864 +0.04(+0.85%)
May 12, 2021 4.604 4.632 4.452 4.471 46,688,584 -0.21(-4.46%)
May 11, 2021 4.604 4.689 4.575 4.680 50,920,504 -0.05(-1.00%)
May 10, 2021 4.879 4.889 4.708 4.727 59,087,492 -0.11(-2.35%)
May 07, 2021 4.765 4.917 4.727 4.841 79,638,248 +0.22(+4.72%)
May 06, 2021 4.556 4.632 4.547 4.623 39,286,640 +0.07(+1.46%)
May 05, 2021 4.547 4.604 4.518 4.556 42,100,736 +0.09(+2.13%)
May 04, 2021 4.556 4.585 4.376 4.461 57,340,608 -0.20(-4.28%)
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.