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: 4:10 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 (%)
Nov 30, 2022 4.520 4.682 4.492 4.682 30,259,094 +0.18(+4.01%)
Nov 29, 2022 4.463 4.501 4.444 4.501 19,887,898 +0.04(+0.85%)
Nov 28, 2022 4.549 4.558 4.454 4.463 15,858,172 -0.11(-2.49%)
Nov 25, 2022 4.568 4.606 4.558 4.577 9,413,731 +0.03(+0.63%)
Nov 23, 2022 4.549 4.594 4.539 4.549 14,842,329 +0.01(+0.21%)
Nov 22, 2022 4.492 4.539 4.492 4.539 13,483,275 +0.07(+1.49%)
Nov 21, 2022 4.473 4.520 4.463 4.473 19,573,096 -0.08(-1.67%)
Nov 18, 2022 4.558 4.596 4.539 4.549 20,759,452 +0.06(+1.27%)
Nov 17, 2022 4.406 4.501 4.406 4.492 31,313,726 +0.02(+0.42%)
Nov 16, 2022 4.549 4.553 4.463 4.473 22,379,816 -0.09(-1.88%)
Nov 15, 2022 4.568 4.625 4.511 4.558 38,320,328 +0.06(+1.27%)
Nov 14, 2022 4.501 4.549 4.482 4.501 20,653,878 -0.01(-0.21%)
Nov 11, 2022 4.425 4.539 4.406 4.511 25,809,204 +0.10(+2.37%)
Nov 10, 2022 4.330 4.416 4.292 4.406 28,578,534 +0.25(+5.94%)
Nov 09, 2022 4.216 4.254 4.159 4.159 22,064,698 -0.08(-1.79%)
Nov 08, 2022 4.264 4.292 4.197 4.235 31,750,796 +0.05(+1.13%)
Nov 07, 2022 4.159 4.207 4.140 4.188 17,864,016 +0.04(+0.92%)
Nov 04, 2022 4.121 4.175 4.083 4.150 28,461,352 +0.14(+3.55%)
Nov 03, 2022 4.064 4.074 4.007 4.007 26,724,404 -0.11(-2.76%)
Nov 02, 2022 4.178 4.112 4.121 23,871,728 -0.08(-1.81%)
Nov 01, 2022 4.216 4.245 4.169 4.197 27,631,096 +0.02(+0.45%)
Oct 31, 2022 4.159 4.216 4.150 4.178 21,852,448 -0.04(-0.90%)
Oct 28, 2022 4.178 4.226 4.140 4.216 21,357,744 +0.08(+1.83%)
Oct 27, 2022 4.235 4.254 4.140 4.140 26,768,662 -0.07(-1.58%)
Oct 26, 2022 4.188 4.264 4.188 4.207 32,084,500 +0.02(+0.45%)
Oct 25, 2022 4.121 4.235 4.102 4.188 33,154,260 +0.11(+2.80%)
Oct 24, 2022 4.064 4.121 4.026 4.074 40,284,584 +0.06(+1.41%)
Oct 21, 2022 3.913 4.017 3.904 4.017 39,125,340 +0.09(+2.16%)
Oct 20, 2022 3.998 4.093 3.857 3.932 66,058,764 -0.38(-8.77%)
Oct 19, 2022 4.358 4.386 4.282 4.310 36,235,096 -0.09(-1.94%)
Oct 18, 2022 4.462 4.471 4.367 4.396 48,702,128 +0.07(+1.53%)
Oct 17, 2022 4.358 4.405 4.310 4.329 41,722,732 +0.12(+2.92%)
Oct 14, 2022 4.301 4.315 4.188 4.206 31,727,724 -0.07(-1.55%)
Oct 13, 2022 4.121 4.292 4.084 4.273 40,587,708 +0.16(+3.91%)
Oct 12, 2022 4.131 4.169 4.112 4.112 20,354,052 +0.04(+0.93%)
Oct 11, 2022 4.121 4.159 4.060 4.074 22,726,200 -0.04(-0.92%)
Oct 10, 2022 4.169 4.178 4.084 4.112 16,748,275 -0.07(-1.58%)
Oct 07, 2022 4.197 4.206 4.150 4.178 20,232,450 -0.09(-2.00%)
Oct 06, 2022 4.263 4.301 4.235 4.263 19,434,900 -0.05(-1.10%)
Oct 05, 2022 4.292 4.358 4.263 4.310 18,796,608 -0.05(-1.08%)
Oct 04, 2022 4.292 4.367 4.287 4.358 22,602,244 +0.21(+5.01%)
Oct 03, 2022 4.121 4.206 4.093 4.150 24,317,416 +0.11(+2.81%)
Sep 30, 2022 4.027 4.102 4.027 4.036 17,787,850 -0.01(-0.23%)
Sep 29, 2022 4.046 4.055 3.980 4.046 20,878,792 -0.08(-1.83%)
Sep 28, 2022 4.027 4.131 4.008 4.121 24,257,000 +0.13(+3.32%)
Sep 27, 2022 4.055 4.084 3.961 3.989 25,767,840 -0.02(-0.47%)
Sep 26, 2022 4.008 4.065 3.970 4.008 24,391,074 -0.02(-0.47%)
Sep 23, 2022 4.055 4.084 3.989 4.027 34,077,592 -0.17(-4.05%)
Sep 22, 2022 4.244 4.254 4.178 4.197 24,637,476 -0.06(-1.33%)
Sep 21, 2022 4.301 4.377 4.254 4.254 20,459,022 -0.09(-1.96%)
Sep 20, 2022 4.329 4.377 4.306 4.339 14,768,570 -0.09(-1.92%)
Sep 19, 2022 4.301 4.433 4.301 4.424 26,856,480 +0.05(+1.08%)
Sep 16, 2022 4.471 4.509 4.334 4.377 61,687,356 -0.23(-4.93%)
Sep 15, 2022 4.641 4.670 4.594 4.603 24,196,432 -0.07(-1.42%)
Sep 14, 2022 4.670 4.707 4.622 4.670 26,108,276 -0.02(-0.40%)
Sep 13, 2022 4.793 4.811 4.689 4.689 25,249,960 -0.16(-3.31%)
Sep 12, 2022 4.859 4.906 4.830 4.849 22,636,270 +0.06(+1.18%)
Sep 09, 2022 4.774 4.821 4.764 4.793 18,661,662 +0.07(+1.40%)
Sep 08, 2022 4.651 4.736 4.632 4.726 25,019,754 +0.00(+0.00%)
Sep 07, 2022 4.670 4.731 4.641 4.726 22,656,646 +0.08(+1.63%)
Sep 06, 2022 4.698 4.698 4.613 4.651 32,402,690 -0.01(-0.20%)
Sep 02, 2022 4.774 4.802 4.651 4.660 36,453,148 -0.05(-1.00%)
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.