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 +0.020 (+0.54%)
Official Closing 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 (%)
Jun 30, 2021 5.007 5.016 4.960 4.988 24,318,860 -0.04(-0.75%)
Jun 29, 2021 5.063 5.082 4.988 5.026 26,463,828 -0.04(-0.74%)
Jun 28, 2021 5.110 5.157 5.054 5.063 34,461,488 -0.05(-0.92%)
Jun 25, 2021 4.969 5.297 4.969 5.110 85,681,848 +0.29(+6.03%)
Jun 24, 2021 4.847 4.854 4.791 4.819 23,741,454 +0.08(+1.78%)
Jun 23, 2021 4.791 4.819 4.735 4.735 20,467,246 -0.06(-1.17%)
Jun 22, 2021 4.819 4.819 4.763 4.791 21,716,452 +0.01(+0.20%)
Jun 21, 2021 4.801 4.819 4.772 4.782 18,404,482 +0.00(+0.00%)
Jun 18, 2021 4.801 4.838 4.754 4.782 34,756,344 -0.06(-1.16%)
Jun 17, 2021 4.838 4.922 4.802 4.838 23,434,260 -0.06(-1.15%)
Jun 16, 2021 4.922 4.941 4.838 4.894 29,102,074 -0.07(-1.32%)
Jun 15, 2021 5.091 5.096 4.951 4.960 30,854,598 -0.15(-2.94%)
Jun 14, 2021 5.129 5.138 5.082 5.110 19,231,996 +0.02(+0.37%)
Jun 11, 2021 5.138 5.157 5.054 5.091 21,723,162 -0.01(-0.18%)
Jun 10, 2021 5.101 5.147 5.054 5.101 28,274,720 -0.05(-0.91%)
Jun 09, 2021 5.204 5.260 5.129 5.147 49,017,340 -0.08(-1.61%)
Jun 08, 2021 5.222 5.335 5.194 5.232 51,990,968 -0.03(-0.53%)
Jun 07, 2021 5.138 5.279 5.110 5.260 49,402,484 +0.12(+2.37%)
Jun 04, 2021 5.157 5.220 5.110 5.138 33,684,640 +0.00(+0.00%)
Jun 03, 2021 5.251 5.330 5.072 5.138 107,018,544 +0.03(+0.55%)
Jun 02, 2021 4.922 5.204 4.913 5.110 129,403,936 +0.24(+5.01%)
Jun 01, 2021 4.885 4.922 4.829 4.866 31,771,604 +0.03(+0.58%)
May 28, 2021 4.876 4.960 4.819 4.838 73,419,096 +0.08(+1.78%)
May 27, 2021 4.651 4.782 4.651 4.754 55,447,212 +0.11(+2.42%)
May 26, 2021 4.622 4.716 4.613 4.641 49,811,108 -0.05(-1.00%)
May 25, 2021 4.726 4.735 4.641 4.688 28,123,736 -0.02(-0.40%)
May 24, 2021 4.726 4.772 4.688 4.707 22,052,552 -0.03(-0.59%)
May 21, 2021 4.829 4.833 4.726 4.735 41,538,184 -0.09(-1.94%)
May 20, 2021 4.641 4.829 4.632 4.829 52,829,792 +0.20(+4.25%)
May 19, 2021 4.594 4.660 4.585 4.632 29,161,756 -0.04(-0.80%)
May 18, 2021 4.679 4.754 4.641 4.669 46,172,900 +0.07(+1.43%)
May 17, 2021 4.575 4.627 4.558 4.604 23,414,474 +0.01(+0.20%)
May 14, 2021 4.538 4.594 4.491 4.594 25,924,002 +0.14(+3.16%)
May 13, 2021 4.463 4.491 4.369 4.454 37,065,780 +0.04(+0.85%)
May 12, 2021 4.547 4.575 4.397 4.416 47,267,436 -0.21(-4.46%)
May 11, 2021 4.547 4.632 4.519 4.622 51,551,824 -0.05(-1.00%)
May 10, 2021 4.819 4.829 4.651 4.669 59,820,068 -0.11(-2.35%)
May 07, 2021 4.707 4.857 4.669 4.782 80,625,608 +0.22(+4.72%)
May 06, 2021 4.500 4.575 4.491 4.566 39,773,724 +0.07(+1.46%)
May 05, 2021 4.491 4.547 4.463 4.500 42,622,704 +0.09(+2.13%)
May 04, 2021 4.500 4.529 4.322 4.407 58,051,524 -0.20(-4.28%)
May 03, 2021 4.463 4.632 4.425 4.604 77,887,480 +0.22(+4.91%)
Apr 30, 2021 4.463 4.529 4.341 4.388 71,465,816 +0.01(+0.21%)
Apr 29, 2021 4.557 4.622 4.266 4.379 176,843,680 +0.44(+11.19%)
Apr 28, 2021 3.994 4.032 3.929 3.938 32,480,662 -0.02(-0.47%)
Apr 27, 2021 3.938 3.966 3.910 3.957 31,159,330 +0.02(+0.48%)
Apr 26, 2021 3.947 3.966 3.910 3.938 36,164,108 +0.00(+0.00%)
Apr 23, 2021 3.900 3.938 3.863 3.938 25,672,868 +0.04(+0.96%)
Apr 22, 2021 3.938 3.966 3.900 3.900 32,154,340 -0.05(-1.19%)
Apr 21, 2021 3.882 3.957 3.872 3.947 26,596,238 +0.06(+1.45%)
Apr 20, 2021 3.872 3.891 3.854 3.891 34,061,844 -0.02(-0.48%)
Apr 19, 2021 3.910 3.957 3.891 3.910 35,090,220 -0.01(-0.24%)
Apr 16, 2021 3.891 3.929 3.872 3.919 24,438,654 +0.05(+1.21%)
Apr 15, 2021 3.863 3.910 3.844 3.872 27,824,176 +0.00(+0.00%)
Apr 14, 2021 3.872 3.910 3.854 3.872 30,569,736 +0.00(+0.00%)
Apr 13, 2021 3.825 3.891 3.807 3.872 24,939,394 +0.06(+1.47%)
Apr 12, 2021 3.854 3.872 3.816 3.816 21,498,238 -0.06(-1.45%)
Apr 09, 2021 3.825 3.891 3.816 3.872 48,410,372 +0.07(+1.72%)
Apr 08, 2021 3.825 3.844 3.769 3.807 22,006,118 +0.01(+0.25%)
Apr 07, 2021 3.779 3.797 3.750 3.797 32,058,068 +0.05(+1.25%)
Apr 06, 2021 3.769 3.788 3.741 3.750 26,427,894 -0.05(-1.23%)
Apr 05, 2021 3.760 3.797 3.750 3.797 22,699,950 +0.05(+1.25%)
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.