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

Nokia Corp ADR (NY: NOK )

3.720 +0.030 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Feb 28, 2022 5.007 5.082 4.941 5.016 38,995,092 -0.08(-1.65%)
Feb 25, 2022 5.101 5.147 5.072 5.101 41,039,760 +0.05(+0.93%)
Feb 24, 2022 4.810 5.063 4.801 5.054 49,679,900 +0.01(+0.19%)
Feb 23, 2022 5.213 5.232 5.035 5.044 43,215,100 -0.12(-2.36%)
Feb 22, 2022 5.166 5.246 5.102 5.166 36,389,212 -0.14(-2.65%)
Feb 18, 2022 5.307 0 +0.01(+0.18%)
Feb 17, 2022 5.382 5.419 5.269 5.297 23,132,978 -0.18(-3.25%)
Feb 16, 2022 5.382 5.485 5.382 5.476 29,679,982 +0.23(+4.29%)
Feb 15, 2022 5.166 5.269 5.166 5.251 31,902,164 +0.16(+3.13%)
Feb 14, 2022 5.138 5.157 5.026 5.091 29,088,654 -0.10(-1.99%)
Feb 11, 2022 5.316 5.382 5.176 5.194 30,546,636 -0.10(-1.95%)
Feb 10, 2022 5.307 5.410 5.279 5.297 22,545,426 -0.11(-2.08%)
Feb 09, 2022 5.372 5.410 5.358 5.410 14,521,159 +0.08(+1.41%)
Feb 08, 2022 5.316 5.363 5.307 5.335 16,701,672 -0.04(-0.70%)
Feb 07, 2022 5.297 5.410 5.297 5.372 24,685,120 +0.02(+0.35%)
Feb 04, 2022 5.372 5.419 5.307 5.354 26,535,782 -0.01(-0.17%)
Feb 03, 2022 5.476 5.363 5.363 34,373,112 -0.23(-4.19%)
Feb 02, 2022 5.579 5.626 5.560 5.597 33,232,862 +0.03(+0.51%)
Feb 01, 2022 5.551 5.579 5.494 5.569 27,057,326 +0.04(+0.68%)
Jan 31, 2022 5.438 5.560 5.532 26,781,112 +0.17(+3.15%)
Jan 28, 2022 5.279 5.335 5.169 5.363 35,591,580 +0.12(+2.33%)
Jan 27, 2022 5.288 5.335 5.204 5.241 47,126,392 +0.01(+0.18%)
Jan 26, 2022 5.344 5.354 5.166 5.232 32,932,104 +0.01(+0.18%)
Jan 25, 2022 5.176 5.279 5.129 5.222 39,677,668 +0.08(+1.46%)
Jan 24, 2022 5.063 5.166 4.932 5.147 47,954,676 -0.02(-0.36%)
Jan 21, 2022 5.260 5.335 5.166 5.166 69,691,872 -0.11(-2.13%)
Jan 20, 2022 5.391 5.438 5.279 5.279 27,568,238 -0.10(-1.92%)
Jan 19, 2022 5.438 5.476 5.363 5.382 25,350,760 -0.01(-0.17%)
Jan 18, 2022 5.513 5.513 5.377 5.391 26,916,458 -0.17(-3.04%)
Jan 14, 2022 5.560 0 +0.04(+0.68%)
Jan 13, 2022 5.635 5.663 5.513 5.522 31,288,806 -0.19(-3.28%)
Jan 12, 2022 5.804 5.832 5.691 5.710 30,677,976 -0.14(-2.40%)
Jan 11, 2022 5.757 5.869 5.723 5.851 30,126,022 +0.07(+1.13%)
Jan 10, 2022 5.701 5.794 5.663 5.785 22,806,940 +0.07(+1.15%)
Jan 07, 2022 5.766 5.804 5.696 5.719 27,029,066 -0.02(-0.33%)
Jan 06, 2022 5.710 5.776 5.644 5.738 29,438,632 -0.02(-0.33%)
Jan 05, 2022 5.869 5.944 5.743 5.757 29,358,442 -0.10(-1.76%)
Jan 04, 2022 5.907 5.916 5.832 5.860 22,761,164 -0.04(-0.64%)
Jan 03, 2022 5.926 5.935 5.841 5.898 24,521,550 +0.07(+1.13%)
Dec 31, 2021 5.860 5.879 5.776 5.832 11,686,364 -0.04(-0.64%)
Dec 30, 2021 5.898 5.926 5.869 5.869 12,977,739 -0.03(-0.48%)
Dec 29, 2021 5.888 5.916 5.869 5.898 10,485,470 -0.01(-0.16%)
Dec 28, 2021 5.973 5.997 5.888 5.907 13,134,948 -0.04(-0.63%)
Dec 27, 2021 5.888 5.954 5.851 5.944 16,715,103 +0.14(+2.42%)
Dec 23, 2021 5.813 5.860 5.794 5.804 14,532,748 +0.05(+0.81%)
Dec 22, 2021 5.616 5.766 5.607 5.757 22,153,820 +0.16(+2.85%)
Dec 21, 2021 5.541 5.607 5.522 5.597 16,205,034 +0.06(+1.02%)
Dec 20, 2021 5.607 5.613 5.476 5.541 20,003,278 -0.09(-1.66%)
Dec 17, 2021 5.616 5.691 5.588 5.635 27,344,470 -0.05(-0.83%)
Dec 16, 2021 5.719 5.757 5.654 5.682 34,137,188 -0.07(-1.14%)
Dec 15, 2021 5.588 5.766 5.551 5.747 28,375,524 +0.16(+2.85%)
Dec 14, 2021 5.579 5.616 5.522 5.588 20,901,558 -0.02(-0.33%)
Dec 13, 2021 5.616 5.663 5.588 5.607 22,471,502 -0.04(-0.66%)
Dec 10, 2021 5.644 5.672 5.588 5.644 19,295,080 +0.03(+0.50%)
Dec 09, 2021 5.560 5.682 5.541 5.616 33,679,528 +0.12(+2.22%)
Dec 08, 2021 5.522 5.560 5.461 5.494 19,605,450 -0.04(-0.68%)
Dec 07, 2021 5.354 5.607 5.335 5.532 36,899,836 +0.20(+3.69%)
Dec 06, 2021 5.297 5.363 5.177 5.335 24,501,852 +0.03(+0.53%)
Dec 03, 2021 5.382 5.401 5.241 5.307 28,987,532 -0.08(-1.39%)
Dec 02, 2021 5.241 5.425 5.232 5.382 40,126,340 +0.17(+3.24%)
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.