Nokia Corp ADR (NY: NOK )

5.490 USD -0.020 (-0.36%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 5.400 5.510 5.260 5.490 44,962,340 -0.02(-0.36%)
Jan 21, 2022 5.610 5.690 5.510 5.510 65,343,147 -0.12(-2.13%)
Jan 20, 2022 5.750 5.800 5.630 5.630 25,848,001 -0.11(-1.92%)
Jan 19, 2022 5.800 5.840 5.720 5.740 23,768,892 -0.01(-0.17%)
Jan 18, 2022 5.880 5.880 5.735 5.750 25,236,890 -0.18(-3.04%)
Jan 14, 2022 5.930 0 +0.04(+0.68%)
Jan 13, 2022 6.010 6.040 5.880 5.890 29,336,409 -0.20(-3.28%)
Jan 12, 2022 6.190 6.220 6.070 6.090 28,763,691 -0.15(-2.40%)
Jan 11, 2022 6.140 6.260 6.104 6.240 28,246,181 +0.07(+1.13%)
Jan 10, 2022 6.080 6.180 6.040 6.170 21,383,804 +0.07(+1.15%)
Jan 07, 2022 6.150 6.190 6.075 6.100 25,342,472 -0.02(-0.33%)
Jan 06, 2022 6.090 6.160 6.020 6.120 27,601,682 -0.02(-0.33%)
Jan 05, 2022 6.260 6.340 6.125 6.140 27,526,495 -0.11(-1.76%)
Jan 04, 2022 6.300 6.310 6.220 6.250 21,340,884 -0.04(-0.64%)
Jan 03, 2022 6.320 6.330 6.230 6.290 22,991,423 +0.07(+1.13%)
Dec 31, 2021 6.250 6.270 6.160 6.220 10,957,143 -0.04(-0.64%)
Dec 30, 2021 6.290 6.320 6.260 6.260 12,167,938 -0.03(-0.48%)
Dec 29, 2021 6.280 6.310 6.260 6.290 9,831,184 -0.01(-0.16%)
Dec 28, 2021 6.370 6.396 6.280 6.300 12,315,337 -0.04(-0.63%)
Dec 27, 2021 6.280 6.350 6.240 6.340 15,672,093 +0.15(+2.42%)
Dec 23, 2021 6.200 6.250 6.180 6.190 13,625,915 +0.05(+0.81%)
Dec 22, 2021 5.990 6.150 5.980 6.140 20,771,438 +0.17(+2.85%)
Dec 21, 2021 5.910 5.980 5.890 5.970 15,193,852 +0.06(+1.02%)
Dec 20, 2021 5.980 5.986 5.840 5.910 18,755,089 -0.10(-1.66%)
Dec 17, 2021 5.990 6.070 5.960 6.010 25,638,195 -0.05(-0.83%)
Dec 16, 2021 6.100 6.140 6.030 6.060 32,007,053 -0.07(-1.14%)
Dec 15, 2021 5.960 6.150 5.920 6.130 26,604,911 +0.17(+2.85%)
Dec 14, 2021 5.950 5.990 5.890 5.960 19,597,317 -0.02(-0.33%)
Dec 13, 2021 5.990 6.040 5.960 5.980 21,069,297 -0.04(-0.66%)
Dec 10, 2021 6.020 6.050 5.960 6.020 18,091,082 +0.03(+0.50%)
Dec 09, 2021 5.930 6.060 5.910 5.990 31,577,950 +0.13(+2.22%)
Dec 08, 2021 5.890 5.930 5.825 5.860 18,382,085 -0.04(-0.68%)
Dec 07, 2021 5.710 5.980 5.690 5.900 34,597,310 +0.21(+3.69%)
Dec 06, 2021 5.650 5.720 5.521 5.690 22,972,954 +0.03(+0.53%)
Dec 03, 2021 5.740 5.760 5.590 5.660 27,178,732 -0.08(-1.39%)
Dec 02, 2021 5.590 5.786 5.580 5.740 37,622,484 +0.18(+3.24%)
Dec 01, 2021 5.660 5.770 5.560 5.560 25,094,783 -0.04(-0.71%)
Nov 30, 2021 5.620 5.630 5.575 5.600 34,552,688 -0.02(-0.36%)
Nov 29, 2021 5.610 5.660 5.580 5.620 12,148,235 +0.07(+1.26%)
Nov 26, 2021 5.610 5.650 5.480 5.550 21,427,935 -0.21(-3.65%)
Nov 24, 2021 5.660 5.780 5.654 5.760 13,151,122 +0.04(+0.70%)
Nov 23, 2021 5.720 5.755 5.630 5.720 25,200,275 +0.04(+0.70%)
Nov 22, 2021 5.800 5.850 5.680 5.680 17,477,338 -0.13(-2.24%)
Nov 19, 2021 5.810 5.890 5.800 5.810 21,268,742 -0.02(-0.34%)
Nov 18, 2021 5.680 5.840 5.615 5.830 30,935,540 +0.15(+2.64%)
Nov 17, 2021 5.590 5.740 5.580 5.680 16,372,237 +0.09(+1.61%)
Nov 16, 2021 5.600 5.630 5.580 5.590 14,761,587 +0.00(+0.00%)
Nov 15, 2021 5.610 5.630 5.570 5.590 15,302,514 -0.09(-1.58%)
Nov 12, 2021 5.700 5.740 5.680 5.680 11,165,038 -0.03(-0.53%)
Nov 11, 2021 5.690 5.750 5.680 5.710 13,763,640 -0.08(-1.38%)
Nov 10, 2021 5.740 5.790 19,314,983 +0.00(+0.00%)
Nov 09, 2021 5.840 5.860 5.770 5.790 20,259,606 -0.07(-1.19%)
Nov 08, 2021 5.870 5.900 5.795 5.860 19,152,748 +0.09(+1.56%)
Nov 05, 2021 5.730 5.800 5.700 5.770 17,859,556 +0.06(+1.05%)
Nov 04, 2021 5.760 5.777 5.660 5.710 17,421,069 -0.06(-1.04%)
Nov 03, 2021 5.640 5.770 5.610 5.770 19,818,766 +0.21(+3.78%)
Nov 02, 2021 5.630 5.650 5.550 5.560 17,789,122 -0.13(-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.