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

Nokia Corp ADR (NY: NOK )

4.280 +0.030 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2020 3.597 3.597 3.542 3.561 27,909,566 -0.07(-2.02%)
Jan 30, 2020 3.561 3.634 3.551 3.634 25,369,622 +0.05(+1.28%)
Jan 29, 2020 3.671 3.689 3.579 3.588 30,212,906 -0.10(-2.74%)
Jan 28, 2020 3.662 3.735 3.652 3.689 25,653,194 +0.07(+2.03%)
Jan 27, 2020 3.616 3.652 3.579 3.616 34,819,932 -0.10(-2.72%)
Jan 24, 2020 3.753 3.753 3.671 3.717 31,647,900 -0.01(-0.25%)
Jan 23, 2020 3.726 3.744 3.689 3.726 29,515,508 -0.03(-0.73%)
Jan 22, 2020 3.763 3.799 3.753 3.753 21,267,652 -0.04(-0.97%)
Jan 21, 2020 3.818 3.827 3.753 3.790 23,152,136 -0.01(-0.24%)
Jan 17, 2020 3.863 3.873 3.781 3.799 30,947,004 -0.06(-1.43%)
Jan 16, 2020 3.790 3.891 3.790 3.854 33,198,756 +0.13(+3.45%)
Jan 15, 2020 3.680 3.763 3.671 3.726 23,030,538 +0.05(+1.25%)
Jan 14, 2020 3.689 3.707 3.662 3.680 25,420,252 -0.05(-1.23%)
Jan 13, 2020 3.763 3.772 3.717 3.726 32,541,940 +0.04(+1.00%)
Jan 10, 2020 3.707 3.735 3.689 3.689 23,157,484 +0.01(+0.25%)
Jan 09, 2020 3.735 3.744 3.671 3.680 27,306,494 -0.01(-0.25%)
Jan 08, 2020 3.689 3.717 3.680 3.689 34,963,004 +0.06(+1.77%)
Jan 07, 2020 3.634 3.680 3.616 3.625 39,990,368 +0.01(+0.25%)
Jan 06, 2020 3.515 3.662 3.506 3.616 65,272,492 +0.12(+3.41%)
Jan 03, 2020 3.515 3.547 3.496 3.496 27,267,188 -0.06(-1.55%)
Jan 02, 2020 3.524 3.570 3.506 3.551 36,079,528 +0.15(+4.31%)
Dec 31, 2019 3.395 3.423 3.386 3.405 15,638,755 +0.02(+0.54%)
Dec 30, 2019 3.350 3.414 3.331 3.386 29,469,406 +0.06(+1.65%)
Dec 27, 2019 3.313 3.331 3.313 3.331 10,183,269 +0.01(+0.28%)
Dec 26, 2019 3.331 3.340 3.322 3.322 9,867,103 -0.01(-0.28%)
Dec 24, 2019 3.322 3.340 3.313 3.331 7,375,432 -0.01(-0.27%)
Dec 23, 2019 3.313 3.340 3.294 3.340 17,821,872 +0.03(+0.83%)
Dec 20, 2019 3.304 3.313 3.276 3.313 23,891,180 +0.02(+0.56%)
Dec 19, 2019 3.313 3.331 3.276 3.294 17,812,518 -0.01(-0.28%)
Dec 18, 2019 3.313 3.322 3.285 3.304 17,545,142 +0.00(+0.00%)
Dec 17, 2019 3.331 3.331 3.304 3.304 19,243,150 +0.01(+0.28%)
Dec 16, 2019 3.285 3.304 3.267 3.294 14,255,512 +0.06(+1.99%)
Dec 13, 2019 3.285 3.322 3.230 3.230 22,296,182 -0.05(-1.40%)
Dec 12, 2019 3.212 3.285 3.203 3.276 25,242,656 +0.09(+2.88%)
Dec 11, 2019 3.166 3.184 3.157 3.184 13,005,978 +0.05(+1.46%)
Dec 10, 2019 3.148 3.166 3.129 3.138 19,195,186 +0.00(+0.00%)
Dec 09, 2019 3.148 3.166 3.129 3.138 17,037,380 -0.06(-1.72%)
Dec 06, 2019 3.194 3.221 3.166 3.194 17,254,566 +0.00(+0.00%)
Dec 05, 2019 3.166 3.221 3.157 3.194 18,684,080 +0.03(+0.87%)
Dec 04, 2019 3.203 3.239 3.148 3.166 36,239,188 -0.02(-0.58%)
Dec 03, 2019 3.212 3.221 3.157 3.184 27,067,632 +0.01(+0.29%)
Dec 02, 2019 3.239 3.249 3.148 3.175 25,788,970 -0.04(-1.14%)
Nov 29, 2019 3.194 3.221 3.184 3.212 7,693,190 +0.04(+1.16%)
Nov 27, 2019 3.148 3.194 3.129 3.175 17,850,524 +0.03(+0.87%)
Nov 26, 2019 3.166 3.175 3.129 3.148 22,361,610 -0.04(-1.15%)
Nov 25, 2019 3.203 3.221 3.157 3.184 22,369,308 +0.04(+1.17%)
Nov 22, 2019 3.120 3.175 3.116 3.148 18,174,602 +0.05(+1.48%)
Nov 21, 2019 3.111 3.120 3.083 3.102 22,311,304 +0.03(+0.90%)
Nov 20, 2019 3.102 3.120 3.074 3.074 20,233,184 -0.07(-2.33%)
Nov 19, 2019 3.184 3.184 3.129 3.148 32,699,018 -0.02(-0.58%)
Nov 18, 2019 3.157 3.203 3.157 3.166 31,684,192 +0.00(+0.00%)
Nov 15, 2019 3.111 3.184 3.102 3.166 31,062,730 +0.07(+2.37%)
Nov 14, 2019 3.102 3.120 3.056 3.093 40,487,316 -0.09(-2.88%)
Nov 13, 2019 3.194 3.212 3.166 3.184 26,009,680 -0.05(-1.42%)
Nov 12, 2019 3.221 3.239 3.194 3.230 28,130,536 -0.01(-0.28%)
Nov 11, 2019 3.212 3.276 3.212 3.239 43,409,144 -0.04(-1.12%)
Nov 08, 2019 3.267 3.281 3.230 3.276 22,709,288 +0.00(+0.00%)
Nov 07, 2019 3.285 3.313 3.249 3.276 27,963,104 -0.02(-0.56%)
Nov 06, 2019 3.294 3.340 3.249 3.294 45,005,372 +0.05(+1.41%)
Nov 05, 2019 3.249 3.276 3.221 3.249 42,055,060 -0.06(-1.94%)
Nov 04, 2019 3.322 3.350 3.304 3.313 26,621,720 -0.05(-1.37%)
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.