Skip to main content

Nokia Corp ADR (NY: NOK )

3.560 -0.040 (-1.11%)
Streaming Delayed Price Updated: 1:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 3.721 3.721 3.664 3.683 26,982,110 -0.08(-2.02%)
Jan 30, 2020 3.683 3.759 3.674 3.759 24,526,570 +0.05(+1.28%)
Jan 29, 2020 3.797 3.816 3.702 3.711 29,208,908 -0.10(-2.74%)
Jan 28, 2020 3.787 3.863 3.778 3.816 24,800,718 +0.08(+2.03%)
Jan 27, 2020 3.740 3.778 3.702 3.740 33,662,840 -0.10(-2.72%)
Jan 24, 2020 3.882 3.882 3.797 3.844 30,596,216 -0.01(-0.25%)
Jan 23, 2020 3.854 3.873 3.816 3.854 28,534,686 -0.03(-0.73%)
Jan 22, 2020 3.892 3.930 3.882 3.882 20,560,912 -0.04(-0.97%)
Jan 21, 2020 3.949 3.958 3.882 3.920 22,382,772 -0.01(-0.24%)
Jan 17, 2020 3.996 4.006 3.911 3.930 29,918,610 -0.06(-1.43%)
Jan 16, 2020 3.920 4.025 3.920 3.987 32,095,534 +0.13(+3.45%)
Jan 15, 2020 3.806 3.892 3.797 3.854 22,265,214 +0.05(+1.25%)
Jan 14, 2020 3.816 3.835 3.787 3.806 24,575,518 -0.05(-1.23%)
Jan 13, 2020 3.892 3.901 3.844 3.854 31,460,546 +0.04(+0.99%)
Jan 10, 2020 3.835 3.863 3.816 3.816 22,387,942 +0.01(+0.25%)
Jan 09, 2020 3.863 3.873 3.797 3.806 26,399,078 -0.01(-0.25%)
Jan 08, 2020 3.816 3.844 3.806 3.816 33,801,156 +0.07(+1.77%)
Jan 07, 2020 3.759 3.806 3.740 3.749 38,661,456 +0.01(+0.25%)
Jan 06, 2020 3.636 3.787 3.626 3.740 63,103,436 +0.12(+3.41%)
Jan 03, 2020 3.636 3.669 3.617 3.617 26,361,078 -0.06(-1.55%)
Jan 02, 2020 3.645 3.692 3.626 3.674 34,880,576 +0.15(+4.31%)
Dec 31, 2019 3.512 3.541 3.503 3.522 15,119,067 +0.02(+0.54%)
Dec 30, 2019 3.465 3.531 3.446 3.503 28,490,114 +0.06(+1.65%)
Dec 27, 2019 3.427 3.446 3.427 3.446 9,844,871 +0.01(+0.28%)
Dec 26, 2019 3.446 3.455 3.436 3.436 9,539,211 -0.01(-0.28%)
Dec 24, 2019 3.436 3.455 3.427 3.446 7,130,341 -0.01(-0.27%)
Dec 23, 2019 3.427 3.455 3.408 3.455 17,229,636 +0.03(+0.83%)
Dec 20, 2019 3.417 3.427 3.389 3.427 23,097,258 +0.02(+0.56%)
Dec 19, 2019 3.427 3.446 3.389 3.408 17,220,594 -0.01(-0.28%)
Dec 18, 2019 3.427 3.436 3.398 3.417 16,962,102 +0.00(+0.00%)
Dec 17, 2019 3.446 3.446 3.417 3.417 18,603,686 +0.01(+0.28%)
Dec 16, 2019 3.398 3.417 3.379 3.408 13,781,790 +0.07(+1.99%)
Dec 13, 2019 3.398 3.436 3.341 3.341 21,555,264 -0.05(-1.40%)
Dec 12, 2019 3.322 3.398 3.313 3.389 24,403,822 +0.09(+2.88%)
Dec 11, 2019 3.275 3.294 3.265 3.294 12,573,780 +0.05(+1.46%)
Dec 10, 2019 3.256 3.275 3.237 3.246 18,557,316 +0.00(+0.00%)
Dec 09, 2019 3.256 3.275 3.237 3.246 16,471,215 -0.06(-1.72%)
Dec 06, 2019 3.303 3.332 3.275 3.303 16,681,183 +0.00(+0.00%)
Dec 05, 2019 3.275 3.332 3.265 3.303 18,063,194 +0.03(+0.87%)
Dec 04, 2019 3.313 3.351 3.256 3.275 35,034,928 -0.02(-0.58%)
Dec 03, 2019 3.322 3.332 3.265 3.294 26,168,154 +0.01(+0.29%)
Dec 02, 2019 3.351 3.360 3.256 3.284 24,931,984 -0.04(-1.14%)
Nov 29, 2019 3.303 3.332 3.294 3.322 7,437,539 +0.04(+1.16%)
Nov 27, 2019 3.256 3.303 3.237 3.284 17,257,338 +0.03(+0.87%)
Nov 26, 2019 3.275 3.284 3.237 3.256 21,618,516 -0.04(-1.15%)
Nov 25, 2019 3.313 3.332 3.265 3.294 21,625,958 +0.04(+1.17%)
Nov 22, 2019 3.227 3.284 3.223 3.256 17,570,646 +0.05(+1.48%)
Nov 21, 2019 3.218 3.227 3.189 3.208 21,569,882 +0.03(+0.90%)
Nov 20, 2019 3.208 3.227 3.180 3.180 19,560,820 -0.08(-2.33%)
Nov 19, 2019 3.294 3.294 3.237 3.256 31,612,404 -0.02(-0.58%)
Nov 18, 2019 3.265 3.313 3.265 3.275 30,631,300 +0.00(+0.00%)
Nov 15, 2019 3.218 3.294 3.208 3.275 30,030,490 +0.08(+2.37%)
Nov 14, 2019 3.208 3.227 3.161 3.199 39,141,892 -0.09(-2.88%)
Nov 13, 2019 3.303 3.322 3.275 3.294 25,145,358 -0.05(-1.42%)
Nov 12, 2019 3.332 3.351 3.303 3.341 27,195,736 -0.01(-0.28%)
Nov 11, 2019 3.322 3.389 3.322 3.351 41,966,624 -0.04(-1.12%)
Nov 08, 2019 3.379 3.393 3.341 3.389 21,954,642 +0.00(+0.00%)
Nov 07, 2019 3.398 3.427 3.360 3.389 27,033,868 -0.02(-0.56%)
Nov 06, 2019 3.408 3.455 3.360 3.408 43,509,808 +0.05(+1.41%)
Nov 05, 2019 3.360 3.389 3.332 3.360 40,657,536 -0.07(-1.94%)
Nov 04, 2019 3.436 3.465 3.417 3.427 25,737,058 -0.05(-1.37%)
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.