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: 4:10 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 (%)
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%)
Sep 01, 2022 4.726 4.745 4.641 4.707 30,796,908 -0.07(-1.39%)
Aug 31, 2022 4.764 4.811 4.755 4.774 41,814,868 +0.22(+4.77%)
Aug 30, 2022 4.594 4.608 4.528 4.556 27,045,656 +0.01(+0.21%)
Aug 29, 2022 4.556 4.594 4.537 4.547 34,852,316 -0.06(-1.23%)
Aug 26, 2022 4.745 4.783 4.603 4.603 46,691,116 -0.19(-3.94%)
Aug 25, 2022 4.707 4.793 4.693 4.793 27,988,346 +0.11(+2.42%)
Aug 24, 2022 4.641 4.717 4.632 4.679 26,816,590 +0.01(+0.20%)
Aug 23, 2022 4.641 4.736 4.637 4.670 37,106,760 -0.01(-0.20%)
Aug 22, 2022 4.679 4.689 4.641 4.679 29,052,700 -0.09(-1.79%)
Aug 19, 2022 4.774 4.802 4.726 4.764 29,215,346 -0.09(-1.75%)
Aug 18, 2022 4.793 4.849 4.766 4.849 16,216,856 +0.07(+1.38%)
Aug 17, 2022 4.840 4.849 4.745 4.783 27,396,196 -0.10(-2.13%)
Aug 16, 2022 4.821 4.896 4.811 4.887 23,135,748 +0.06(+1.17%)
Aug 15, 2022 4.821 4.849 4.783 4.830 23,558,266 -0.09(-1.92%)
Aug 12, 2022 4.887 4.925 4.878 4.925 17,475,396 +0.00(+0.00%)
Aug 11, 2022 4.925 4.963 4.906 4.925 22,481,762 +0.00(+0.00%)
Aug 10, 2022 4.915 4.934 4.878 4.925 19,017,054 +0.12(+2.56%)
Aug 09, 2022 4.896 4.906 4.793 4.802 26,543,008 -0.11(-2.31%)
Aug 08, 2022 4.934 4.991 4.896 4.915 28,001,636 -0.06(-1.14%)
Aug 05, 2022 4.868 4.972 4.859 4.972 32,162,770 +0.03(+0.57%)
Aug 04, 2022 4.925 4.972 4.915 4.944 23,634,988 +0.01(+0.19%)
Aug 03, 2022 4.878 4.934 4.870 4.934 25,590,500 +0.07(+1.36%)
Aug 02, 2022 4.887 4.925 4.868 4.868 30,759,630 -0.08(-1.53%)
Aug 01, 2022 4.934 4.977 4.901 4.944 29,075,202 +0.05(+0.97%)
Jul 29, 2022 4.906 4.915 4.868 4.896 17,164,424 -0.02(-0.38%)
Jul 28, 2022 4.868 4.915 4.849 4.915 19,689,294 +0.03(+0.58%)
Jul 27, 2022 4.840 4.925 4.821 4.887 25,075,530 +0.12(+2.58%)
Jul 26, 2022 4.802 4.811 4.755 4.764 18,309,634 -0.07(-1.37%)
Jul 25, 2022 4.840 4.887 4.802 4.830 25,178,392 +0.03(+0.60%)
Jul 22, 2022 4.792 4.858 4.778 4.802 27,493,560 -0.02(-0.39%)
Jul 21, 2022 4.679 4.839 4.670 4.820 39,754,016 +0.40(+8.94%)
Jul 20, 2022 4.406 4.444 4.369 4.425 23,611,524 +0.02(+0.43%)
Jul 19, 2022 4.303 4.416 4.293 4.406 22,101,918 +0.10(+2.41%)
Jul 18, 2022 4.359 4.387 4.293 4.303 24,598,372 -0.04(-0.87%)
Jul 15, 2022 4.265 4.340 4.237 4.340 20,547,044 +0.14(+3.36%)
Jul 14, 2022 4.180 4.208 4.114 4.199 31,699,012 -0.13(-3.04%)
Jul 13, 2022 4.256 4.340 4.246 4.331 25,733,514 +0.03(+0.66%)
Jul 12, 2022 4.331 4.378 4.293 4.303 23,076,882 -0.04(-0.87%)
Jul 11, 2022 4.321 4.387 4.312 4.340 20,329,756 -0.04(-0.86%)
Jul 08, 2022 4.340 4.416 4.321 4.378 16,847,096 +0.02(+0.43%)
Jul 07, 2022 4.312 4.369 4.303 4.359 16,775,561 +0.07(+1.53%)
Jul 06, 2022 4.246 4.312 4.218 4.293 29,484,456 +0.01(+0.22%)
Jul 05, 2022 4.208 4.284 4.152 4.284 42,119,204 -0.10(-2.36%)
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.