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

Nokia Corp ADR (NY: NOK )

3.740 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 31, 2019 3.441 3.450 3.403 3.422 36,689,556 +0.00(+0.00%)
Oct 30, 2019 3.347 3.422 3.338 3.422 57,367,056 +0.09(+2.82%)
Oct 29, 2019 3.310 3.394 3.282 3.328 63,667,040 -0.04(-1.11%)
Oct 28, 2019 3.450 3.469 3.357 3.366 87,711,640 -0.18(-5.03%)
Oct 25, 2019 3.591 3.610 3.516 3.544 89,362,768 -0.11(-3.08%)
Oct 24, 2019 3.835 3.835 3.591 3.657 268,386,128 -1.13(-23.68%)
Oct 23, 2019 4.904 4.913 4.782 4.791 37,346,148 -0.07(-1.35%)
Oct 22, 2019 4.904 4.913 4.857 4.857 19,430,274 -0.02(-0.38%)
Oct 21, 2019 4.922 4.941 4.857 4.876 19,654,106 +0.00(+0.00%)
Oct 18, 2019 4.904 4.908 4.847 4.876 37,062,256 -0.03(-0.57%)
Oct 17, 2019 4.951 4.951 4.829 4.904 38,803,152 +0.13(+2.75%)
Oct 16, 2019 4.763 4.782 4.726 4.772 18,357,200 +0.08(+1.60%)
Oct 15, 2019 4.679 4.735 4.669 4.697 18,479,076 +0.06(+1.21%)
Oct 14, 2019 4.697 4.716 4.641 4.641 28,347,038 -0.07(-1.39%)
Oct 11, 2019 4.791 4.801 4.688 4.707 32,431,396 +0.08(+1.62%)
Oct 10, 2019 4.651 4.669 4.594 4.632 28,002,864 +0.03(+0.61%)
Oct 09, 2019 4.632 4.632 4.585 4.604 20,432,416 +0.01(+0.20%)
Oct 08, 2019 4.641 4.651 4.575 4.594 15,798,390 -0.01(-0.20%)
Oct 07, 2019 4.594 4.651 4.585 4.604 14,972,265 +0.02(+0.41%)
Oct 04, 2019 4.566 4.585 4.538 4.585 14,519,187 +0.05(+1.03%)
Oct 03, 2019 4.510 4.566 4.454 4.538 24,858,892 +0.02(+0.41%)
Oct 02, 2019 4.566 4.566 4.500 4.519 33,423,294 -0.08(-1.83%)
Oct 01, 2019 4.744 4.744 4.566 4.604 57,759,792 -0.14(-2.96%)
Sep 30, 2019 4.744 4.787 4.716 4.744 17,129,718 +0.02(+0.40%)
Sep 27, 2019 4.735 4.772 4.679 4.726 21,571,442 +0.05(+1.00%)
Sep 26, 2019 4.735 4.735 4.660 4.679 17,062,374 -0.08(-1.58%)
Sep 25, 2019 4.735 4.763 4.697 4.754 16,870,892 -0.03(-0.59%)
Sep 24, 2019 4.829 4.838 4.772 4.782 27,716,724 -0.08(-1.54%)
Sep 23, 2019 4.838 4.857 4.819 4.857 18,637,304 -0.10(-2.08%)
Sep 20, 2019 4.922 4.993 4.922 4.960 25,569,410 +0.13(+2.72%)
Sep 19, 2019 4.894 4.922 4.829 4.829 15,134,578 +0.01(+0.19%)
Sep 18, 2019 4.810 4.847 4.801 4.819 12,481,769 -0.01(-0.19%)
Sep 17, 2019 4.744 4.843 4.735 4.829 19,423,568 +0.03(+0.59%)
Sep 16, 2019 4.782 4.819 4.763 4.801 13,883,519 -0.06(-1.16%)
Sep 13, 2019 4.904 4.904 4.838 4.857 9,561,639 -0.06(-1.15%)
Sep 12, 2019 4.819 4.922 4.810 4.913 20,036,716 +0.13(+2.75%)
Sep 11, 2019 4.754 4.801 4.735 4.782 16,402,561 +0.00(+0.00%)
Sep 10, 2019 4.716 4.801 4.688 4.782 20,049,112 +0.08(+1.59%)
Sep 09, 2019 4.716 4.716 4.679 4.707 12,653,213 +0.01(+0.20%)
Sep 06, 2019 4.697 4.735 4.669 4.697 12,727,806 +0.04(+0.80%)
Sep 05, 2019 4.669 4.688 4.641 4.660 15,542,070 +0.06(+1.22%)
Sep 04, 2019 4.604 4.622 4.594 4.604 10,580,177 +0.04(+0.82%)
Sep 03, 2019 4.585 4.613 4.538 4.566 20,881,208 -0.08(-1.81%)
Aug 30, 2019 4.660 4.669 4.632 4.651 10,588,516 +0.04(+0.81%)
Aug 29, 2019 4.594 4.641 4.594 4.613 12,336,423 +0.03(+0.61%)
Aug 28, 2019 4.566 4.622 4.557 4.585 18,202,020 -0.05(-1.01%)
Aug 27, 2019 4.697 4.707 4.604 4.632 20,762,668 -0.06(-1.20%)
Aug 26, 2019 4.707 4.716 4.669 4.688 10,940,005 -0.01(-0.20%)
Aug 23, 2019 4.735 4.782 4.688 4.697 26,177,348 -0.06(-1.18%)
Aug 22, 2019 4.829 4.857 4.735 4.754 27,723,340 -0.09(-1.93%)
Aug 21, 2019 4.876 4.885 4.838 4.847 8,509,476 +0.02(+0.39%)
Aug 20, 2019 4.847 4.866 4.819 4.829 11,143,815 -0.08(-1.53%)
Aug 19, 2019 4.922 4.922 4.885 4.904 9,274,323 +0.06(+1.16%)
Aug 16, 2019 4.810 4.847 4.782 4.847 12,518,228 +0.10(+2.17%)
Aug 15, 2019 4.754 4.782 4.716 4.744 20,153,718 -0.06(-1.17%)
Aug 14, 2019 4.894 4.894 4.791 4.801 27,549,300 -0.20(-3.94%)
Aug 13, 2019 4.932 5.054 4.922 4.997 21,524,698 +0.02(+0.38%)
Aug 12, 2019 5.044 5.044 4.960 4.979 12,771,358 -0.09(-1.85%)
Aug 09, 2019 5.063 5.110 5.026 5.072 23,714,998 +0.01(+0.19%)
Aug 08, 2019 5.044 5.082 5.044 5.063 14,738,200 +0.08(+1.50%)
Aug 07, 2019 4.932 4.997 4.904 4.988 28,104,526 -0.03(-0.56%)
Aug 06, 2019 5.026 5.044 4.988 5.016 21,270,550 +0.06(+1.13%)
Aug 05, 2019 4.997 5.016 4.922 4.960 19,554,256 -0.10(-2.04%)
Aug 02, 2019 5.063 5.082 4.997 5.063 18,775,262 +0.03(+0.56%)
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.