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

Nokia Corp ADR (NY: NOK )

3.650 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jul 29, 2022 4.907 4.916 4.869 4.897 17,162,158 -0.02(-0.38%)
Jul 28, 2022 4.869 4.916 4.850 4.916 19,686,694 +0.03(+0.58%)
Jul 27, 2022 4.840 4.926 4.822 4.888 25,072,220 +0.12(+2.58%)
Jul 26, 2022 4.803 4.812 4.755 4.765 18,307,218 -0.07(-1.37%)
Jul 25, 2022 4.840 4.888 4.803 4.831 25,175,068 +0.03(+0.60%)
Jul 22, 2022 4.793 4.859 4.779 4.802 27,489,932 -0.02(-0.39%)
Jul 21, 2022 4.680 4.840 4.670 4.821 39,748,772 +0.40(+8.94%)
Jul 20, 2022 4.407 4.444 4.369 4.426 23,608,408 +0.02(+0.43%)
Jul 19, 2022 4.303 4.416 4.294 4.407 22,099,002 +0.10(+2.41%)
Jul 18, 2022 4.360 4.388 4.294 4.303 24,595,124 -0.04(-0.87%)
Jul 15, 2022 4.266 4.341 4.237 4.341 20,544,332 +0.14(+3.36%)
Jul 14, 2022 4.181 4.209 4.115 4.200 31,694,828 -0.13(-3.04%)
Jul 13, 2022 4.256 4.341 4.247 4.331 25,730,118 +0.03(+0.66%)
Jul 12, 2022 4.331 4.379 4.294 4.303 23,073,836 -0.04(-0.87%)
Jul 11, 2022 4.322 4.388 4.313 4.341 20,327,074 -0.04(-0.86%)
Jul 08, 2022 4.341 4.416 4.322 4.379 16,844,872 +0.02(+0.43%)
Jul 07, 2022 4.313 4.369 4.303 4.360 16,773,347 +0.07(+1.54%)
Jul 06, 2022 4.247 4.313 4.218 4.294 29,480,564 +0.01(+0.22%)
Jul 05, 2022 4.209 4.284 4.153 4.284 42,113,644 -0.10(-2.36%)
Jul 01, 2022 4.341 4.388 4.275 4.388 33,111,898 +0.05(+1.08%)
Jun 30, 2022 4.331 4.379 4.284 4.341 31,052,756 -0.09(-2.12%)
Jun 29, 2022 4.482 4.492 4.407 4.435 33,425,236 -0.04(-0.84%)
Jun 28, 2022 4.557 4.586 4.463 4.473 33,136,630 -0.07(-1.45%)
Jun 27, 2022 4.557 4.586 4.501 4.539 32,605,420 +0.01(+0.21%)
Jun 24, 2022 4.416 4.548 4.407 4.529 24,309,340 +0.13(+3.00%)
Jun 23, 2022 4.369 4.407 4.313 4.397 43,908,508 -0.01(-0.21%)
Jun 22, 2022 4.407 4.463 4.397 4.407 40,935,664 -0.03(-0.64%)
Jun 21, 2022 4.454 4.501 4.426 4.435 29,842,654 +0.11(+2.61%)
Jun 17, 2022 4.379 4.397 4.284 4.322 56,920,036 +0.01(+0.22%)
Jun 16, 2022 4.350 4.379 4.294 4.313 54,204,348 -0.17(-3.78%)
Jun 15, 2022 4.435 4.539 4.388 4.482 44,922,824 +0.08(+1.93%)
Jun 14, 2022 4.482 4.501 4.360 4.397 44,069,696 +0.09(+2.19%)
Jun 13, 2022 4.360 4.397 4.294 4.303 49,931,952 -0.12(-2.77%)
Jun 10, 2022 4.463 4.477 4.407 4.426 48,713,640 -0.14(-3.09%)
Jun 09, 2022 4.661 4.689 4.567 4.567 37,699,164 -0.15(-3.19%)
Jun 08, 2022 4.717 4.755 4.699 4.717 25,785,730 -0.06(-1.18%)
Jun 07, 2022 4.699 4.774 4.670 4.774 29,870,366 +0.07(+1.40%)
Jun 06, 2022 4.765 4.793 4.699 4.708 34,098,936 -0.04(-0.79%)
Jun 03, 2022 4.736 4.765 4.708 4.746 31,528,710 -0.05(-0.98%)
Jun 02, 2022 4.699 4.793 4.670 4.793 30,711,672 +0.11(+2.41%)
Jun 01, 2022 4.717 4.746 4.633 4.680 40,400,144 -0.04(-0.80%)
May 31, 2022 4.746 4.774 4.699 4.717 35,631,272 -0.12(-2.53%)
May 27, 2022 4.802 4.849 4.774 4.840 20,606,222 +0.05(+0.98%)
May 26, 2022 4.652 4.812 4.652 4.793 38,934,732 +0.15(+3.25%)
May 25, 2022 4.595 4.670 4.576 4.642 35,149,412 +0.03(+0.61%)
May 24, 2022 4.614 4.642 4.572 4.614 36,076,604 -0.03(-0.61%)
May 23, 2022 4.595 4.670 4.557 4.642 32,866,710 +0.09(+2.07%)
May 20, 2022 4.595 4.614 4.444 4.548 38,269,512 +0.03(+0.63%)
May 19, 2022 4.492 4.586 4.454 4.520 44,424,064 -0.06(-1.23%)
May 18, 2022 4.708 4.727 4.548 4.576 37,455,380 -0.17(-3.57%)
May 17, 2022 4.670 4.755 4.661 4.746 28,344,388 +0.15(+3.28%)
May 16, 2022 4.595 4.633 4.557 4.595 33,173,986 +0.00(+0.00%)
May 13, 2022 4.510 4.623 4.510 4.595 26,906,482 +0.20(+4.50%)
May 12, 2022 4.360 4.442 4.313 4.397 51,514,452 -0.02(-0.43%)
May 11, 2022 4.520 4.604 4.416 4.416 50,751,440 -0.11(-2.49%)
May 10, 2022 4.557 4.576 4.454 4.529 42,042,476 +0.03(+0.63%)
May 09, 2022 4.567 4.604 4.482 4.501 40,789,956 -0.17(-3.63%)
May 06, 2022 4.746 4.755 4.647 4.670 45,523,036 -0.14(-2.94%)
May 05, 2022 4.878 4.915 4.774 4.812 48,321,400 -0.21(-4.13%)
May 04, 2022 4.887 5.028 4.859 5.019 29,743,864 +0.09(+1.91%)
May 03, 2022 4.840 4.972 4.830 4.925 49,359,500 +0.09(+1.95%)
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.