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

Nokia Corp ADR (NY: NOK )

3.720 +0.030 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Oct 29, 2021 5.363 5.410 5.297 5.326 22,633,596 -0.13(-2.41%)
Oct 28, 2021 5.607 5.607 5.405 5.457 37,368,656 +0.06(+1.04%)
Oct 27, 2021 5.429 5.457 5.382 5.401 17,012,898 +0.06(+1.05%)
Oct 26, 2021 5.354 5.344 22,913,744 +0.04(+0.71%)
Oct 25, 2021 5.344 5.400 5.288 5.307 31,454,844 -0.21(-3.74%)
Oct 22, 2021 5.597 5.607 5.504 5.513 20,233,560 -0.07(-1.18%)
Oct 21, 2021 5.551 5.597 5.532 5.579 16,075,171 +0.03(+0.51%)
Oct 20, 2021 5.476 5.560 5.466 5.551 19,404,306 +0.07(+1.20%)
Oct 19, 2021 5.541 5.560 5.476 5.485 19,333,088 -0.06(-1.02%)
Oct 18, 2021 5.560 5.588 5.532 5.541 19,253,394 +0.01(+0.17%)
Oct 15, 2021 5.597 5.607 5.522 5.532 13,163,125 -0.05(-0.84%)
Oct 14, 2021 5.560 5.597 5.541 5.579 14,728,859 +0.10(+1.88%)
Oct 13, 2021 5.485 5.522 5.457 5.476 11,462,716 +0.04(+0.69%)
Oct 12, 2021 5.466 5.485 5.419 5.438 18,138,950 +0.00(+0.00%)
Oct 11, 2021 5.419 5.485 5.401 5.438 13,224,070 +0.00(+0.00%)
Oct 08, 2021 5.485 5.513 5.419 5.438 17,189,110 +0.03(+0.52%)
Oct 07, 2021 5.363 5.438 5.354 5.410 18,059,142 +0.11(+2.12%)
Oct 06, 2021 5.279 5.316 5.194 5.297 25,859,254 -0.01(-0.18%)
Oct 05, 2021 5.232 5.326 5.225 5.307 18,620,116 +0.18(+3.47%)
Oct 04, 2021 5.185 5.222 5.119 5.129 22,157,708 +0.01(+0.18%)
Oct 01, 2021 5.157 5.166 5.054 5.119 37,543,140 +0.01(+0.18%)
Sep 30, 2021 5.147 5.157 5.091 5.110 15,591,154 +0.02(+0.37%)
Sep 29, 2021 5.119 5.157 5.044 5.091 18,382,554 +0.00(+0.00%)
Sep 28, 2021 5.222 5.279 5.091 5.091 28,030,342 -0.19(-3.55%)
Sep 27, 2021 5.251 5.307 5.241 5.279 13,275,415 +0.05(+0.90%)
Sep 24, 2021 5.176 5.269 5.157 5.232 13,011,958 +0.00(+0.00%)
Sep 23, 2021 5.222 5.269 5.204 5.232 17,909,130 +0.02(+0.36%)
Sep 22, 2021 5.147 5.269 5.138 5.213 28,846,696 +0.16(+3.15%)
Sep 21, 2021 5.129 5.138 5.026 5.054 28,540,562 +0.04(+0.75%)
Sep 20, 2021 4.979 5.101 4.941 5.016 39,929,512 -0.14(-2.73%)
Sep 17, 2021 5.213 5.222 5.129 5.157 23,239,672 -0.11(-2.14%)
Sep 16, 2021 5.251 5.297 5.232 5.269 22,198,814 +0.01(+0.18%)
Sep 15, 2021 5.335 5.335 5.232 5.260 26,882,932 -0.14(-2.60%)
Sep 14, 2021 5.447 5.457 5.377 5.401 18,024,468 +0.00(+0.00%)
Sep 13, 2021 5.476 5.476 5.372 5.401 27,709,850 -0.07(-1.20%)
Sep 10, 2021 5.560 5.597 5.457 5.466 25,386,784 -0.08(-1.35%)
Sep 09, 2021 5.513 5.607 5.513 5.541 18,323,462 +0.02(+0.34%)
Sep 08, 2021 5.607 5.607 5.522 5.522 16,253,038 -0.08(-1.50%)
Sep 07, 2021 5.616 5.663 5.616 5.607 16,384,465 -0.06(-0.99%)
Sep 03, 2021 5.663 5.672 5.644 5.663 10,558,468 -0.02(-0.33%)
Sep 02, 2021 5.654 5.691 5.635 5.682 14,692,850 +0.10(+1.85%)
Sep 01, 2021 5.616 5.644 5.579 5.579 12,669,111 -0.01(-0.17%)
Aug 31, 2021 5.644 5.644 5.579 5.588 17,964,640 -0.08(-1.32%)
Aug 30, 2021 5.663 5.710 5.644 5.663 13,584,929 +0.01(+0.17%)
Aug 27, 2021 5.597 5.682 5.597 5.654 15,254,280 +0.04(+0.67%)
Aug 26, 2021 5.682 5.719 5.616 5.616 16,146,650 -0.04(-0.66%)
Aug 25, 2021 5.672 5.701 5.644 5.654 11,937,409 -0.02(-0.33%)
Aug 24, 2021 5.644 5.710 5.616 5.672 18,265,434 +0.03(+0.50%)
Aug 23, 2021 5.569 5.672 5.569 5.644 20,609,592 +0.11(+2.03%)
Aug 20, 2021 5.513 5.569 5.504 5.532 13,082,406 +0.01(+0.17%)
Aug 19, 2021 5.457 5.541 5.419 5.522 25,828,222 -0.06(-1.01%)
Aug 18, 2021 5.607 5.644 5.579 5.579 15,937,730 +0.01(+0.17%)
Aug 17, 2021 5.654 5.682 5.532 5.569 23,534,642 -0.12(-2.14%)
Aug 16, 2021 5.663 5.691 5.644 5.691 12,151,085 -0.05(-0.82%)
Aug 13, 2021 5.682 5.764 5.663 5.738 14,723,661 +0.09(+1.66%)
Aug 12, 2021 5.635 5.654 5.560 5.644 23,462,006 +0.00(+0.00%)
Aug 11, 2021 5.635 5.654 5.597 5.644 20,814,702 +0.00(+0.00%)
Aug 10, 2021 5.719 5.729 5.635 5.644 19,751,704 -0.08(-1.31%)
Aug 09, 2021 5.701 5.757 5.691 5.719 16,981,388 +0.00(+0.00%)
Aug 06, 2021 5.776 5.804 5.682 5.719 21,260,136 -0.08(-1.45%)
Aug 05, 2021 5.860 5.869 5.785 5.804 16,621,797 -0.04(-0.64%)
Aug 04, 2021 5.888 5.898 5.832 5.841 23,424,502 -0.06(-0.95%)
Aug 03, 2021 5.832 5.898 5.794 5.898 33,859,224 +0.15(+2.61%)
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.