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

Nokia Corp ADR (NY: NOK )

3.640 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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, 2022 5.439 5.561 5.533 26,777,576 +0.17(+3.15%)
Jan 28, 2022 5.279 5.336 5.169 5.364 35,586,880 +0.12(+2.33%)
Jan 27, 2022 5.289 5.336 5.204 5.242 47,120,172 +0.01(+0.18%)
Jan 26, 2022 5.345 5.354 5.167 5.232 32,927,756 +0.01(+0.18%)
Jan 25, 2022 5.176 5.279 5.129 5.223 39,672,432 +0.08(+1.46%)
Jan 24, 2022 5.064 5.167 4.932 5.148 47,948,344 -0.02(-0.36%)
Jan 21, 2022 5.261 5.336 5.167 5.167 69,682,672 -0.11(-2.13%)
Jan 20, 2022 5.392 5.439 5.279 5.279 27,564,598 -0.10(-1.92%)
Jan 19, 2022 5.439 5.476 5.364 5.383 25,347,414 -0.01(-0.17%)
Jan 18, 2022 5.514 5.514 5.378 5.392 26,912,904 -0.17(-3.04%)
Jan 14, 2022 5.561 0 +0.04(+0.68%)
Jan 13, 2022 5.636 5.664 5.514 5.523 31,284,676 -0.19(-3.28%)
Jan 12, 2022 5.805 5.833 5.692 5.711 30,673,926 -0.14(-2.40%)
Jan 11, 2022 5.758 5.870 5.724 5.851 30,122,044 +0.07(+1.13%)
Jan 10, 2022 5.701 5.795 5.664 5.786 22,803,930 +0.07(+1.15%)
Jan 07, 2022 5.767 5.805 5.697 5.720 27,025,498 -0.02(-0.33%)
Jan 06, 2022 5.711 5.776 5.645 5.739 29,434,744 -0.02(-0.33%)
Jan 05, 2022 5.870 5.945 5.744 5.758 29,354,566 -0.10(-1.76%)
Jan 04, 2022 5.908 5.917 5.833 5.861 22,758,160 -0.04(-0.64%)
Jan 03, 2022 5.926 5.936 5.842 5.898 24,518,314 +0.07(+1.13%)
Dec 31, 2021 5.861 5.880 5.776 5.833 11,684,821 -0.04(-0.64%)
Dec 30, 2021 5.898 5.926 5.870 5.870 12,976,026 -0.03(-0.48%)
Dec 29, 2021 5.889 5.917 5.870 5.898 10,484,085 -0.01(-0.16%)
Dec 28, 2021 5.973 5.997 5.889 5.908 13,133,214 -0.04(-0.63%)
Dec 27, 2021 5.889 5.955 5.851 5.945 16,712,896 +0.14(+2.42%)
Dec 23, 2021 5.814 5.861 5.795 5.805 14,530,829 +0.05(+0.81%)
Dec 22, 2021 5.617 5.767 5.608 5.758 22,150,896 +0.16(+2.85%)
Dec 21, 2021 5.542 5.608 5.523 5.598 16,202,895 +0.06(+1.02%)
Dec 20, 2021 5.608 5.613 5.476 5.542 20,000,638 -0.09(-1.66%)
Dec 17, 2021 5.617 5.692 5.589 5.636 27,340,860 -0.05(-0.83%)
Dec 16, 2021 5.720 5.758 5.654 5.683 34,132,680 -0.07(-1.14%)
Dec 15, 2021 5.589 5.767 5.551 5.748 28,371,778 +0.16(+2.85%)
Dec 14, 2021 5.579 5.617 5.523 5.589 20,898,798 -0.02(-0.33%)
Dec 13, 2021 5.617 5.664 5.589 5.608 22,468,534 -0.04(-0.66%)
Dec 10, 2021 5.645 5.673 5.589 5.645 19,292,534 +0.03(+0.50%)
Dec 09, 2021 5.561 5.683 5.542 5.617 33,675,080 +0.12(+2.22%)
Dec 08, 2021 5.523 5.561 5.462 5.495 19,602,862 -0.04(-0.68%)
Dec 07, 2021 5.354 5.608 5.336 5.533 36,894,964 +0.20(+3.69%)
Dec 06, 2021 5.298 5.364 5.178 5.336 24,498,616 +0.03(+0.53%)
Dec 03, 2021 5.383 5.401 5.242 5.308 28,983,706 -0.08(-1.39%)
Dec 02, 2021 5.242 5.425 5.232 5.383 40,121,040 +0.17(+3.24%)
Dec 01, 2021 5.308 5.411 5.214 5.214 26,761,360 -0.04(-0.71%)
Nov 30, 2021 5.270 5.279 5.228 5.251 36,847,376 -0.02(-0.36%)
Nov 29, 2021 5.261 5.308 5.232 5.270 12,955,010 +0.07(+1.26%)
Nov 26, 2021 5.261 5.298 5.139 5.204 22,850,992 -0.20(-3.65%)
Nov 24, 2021 5.308 5.420 5.302 5.401 14,024,505 +0.04(+0.70%)
Nov 23, 2021 5.364 5.397 5.279 5.364 26,873,858 +0.04(+0.70%)
Nov 22, 2021 5.439 5.486 5.326 5.326 18,638,030 -0.12(-2.24%)
Nov 19, 2021 5.448 5.523 5.439 5.448 22,681,226 -0.02(-0.34%)
Nov 18, 2021 5.326 5.476 5.265 5.467 32,990,008 +0.14(+2.64%)
Nov 17, 2021 5.242 5.383 5.232 5.326 17,459,538 +0.08(+1.61%)
Nov 16, 2021 5.251 5.279 5.232 5.242 15,741,923 +0.00(+0.00%)
Nov 15, 2021 5.261 5.279 5.223 5.242 16,318,773 -0.08(-1.58%)
Nov 12, 2021 5.345 5.383 5.326 5.326 11,906,522 -0.03(-0.53%)
Nov 11, 2021 5.336 5.392 5.326 5.354 14,677,701 -0.08(-1.38%)
Nov 10, 2021 5.383 5.429 20,597,716 +0.00(+0.00%)
Nov 09, 2021 5.476 5.495 5.411 5.429 21,605,072 -0.07(-1.19%)
Nov 08, 2021 5.504 5.533 5.434 5.495 20,424,706 +0.08(+1.56%)
Nov 05, 2021 5.373 5.439 5.345 5.411 19,045,632 +0.06(+1.05%)
Nov 04, 2021 5.401 5.418 5.308 5.354 18,578,024 -0.06(-1.04%)
Nov 03, 2021 5.289 5.411 5.261 5.411 21,134,956 +0.20(+3.78%)
Nov 02, 2021 5.279 5.298 5.204 5.214 18,970,520 -0.12(-2.28%)
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.