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 (+0.53%)
Streaming Delayed Price Updated: 11:03 AM 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, 2021 5.269 5.279 5.227 5.251 36,852,240 -0.02(-0.36%)
Nov 29, 2021 5.260 5.307 5.232 5.269 12,956,721 +0.07(+1.26%)
Nov 26, 2021 5.260 5.297 5.138 5.204 22,854,010 -0.20(-3.65%)
Nov 24, 2021 5.307 5.419 5.301 5.401 14,026,356 +0.04(+0.70%)
Nov 23, 2021 5.363 5.396 5.279 5.363 26,877,406 +0.04(+0.70%)
Nov 22, 2021 5.438 5.485 5.326 5.326 18,640,490 -0.12(-2.24%)
Nov 19, 2021 5.447 5.522 5.438 5.447 22,684,220 -0.02(-0.34%)
Nov 18, 2021 5.326 5.476 5.265 5.466 32,994,364 +0.14(+2.64%)
Nov 17, 2021 5.241 5.382 5.232 5.326 17,461,844 +0.08(+1.61%)
Nov 16, 2021 5.251 5.279 5.232 5.241 15,744,001 +0.00(+0.00%)
Nov 15, 2021 5.260 5.279 5.222 5.241 16,320,928 -0.08(-1.58%)
Nov 12, 2021 5.344 5.382 5.326 5.326 11,908,094 -0.03(-0.53%)
Nov 11, 2021 5.335 5.391 5.326 5.354 14,679,639 -0.08(-1.38%)
Nov 10, 2021 5.382 5.429 20,600,436 +0.00(+0.00%)
Nov 09, 2021 5.476 5.494 5.410 5.429 21,607,924 -0.07(-1.19%)
Nov 08, 2021 5.504 5.532 5.433 5.494 20,427,402 +0.08(+1.56%)
Nov 05, 2021 5.372 5.438 5.344 5.410 19,048,146 +0.06(+1.05%)
Nov 04, 2021 5.401 5.417 5.307 5.354 18,580,476 -0.06(-1.04%)
Nov 03, 2021 5.288 5.410 5.260 5.410 21,137,746 +0.20(+3.78%)
Nov 02, 2021 5.279 5.297 5.204 5.213 18,973,024 -0.12(-2.28%)
Nov 01, 2021 5.251 5.335 5.213 5.335 24,239,882 +0.01(+0.18%)
Oct 29, 2021 5.363 5.410 5.297 5.326 22,633,596 -0.13(-2.41%)
Oct 28, 2021 5.607 5.607 5.405 5.457 37,368,656 +0.06(+1.04%)
Oct 27, 2021 5.429 5.457 5.382 5.401 17,012,898 +0.06(+1.05%)
Oct 26, 2021 5.354 5.344 22,913,744 +0.04(+0.71%)
Oct 25, 2021 5.344 5.400 5.288 5.307 31,454,844 -0.21(-3.74%)
Oct 22, 2021 5.597 5.607 5.504 5.513 20,233,560 -0.07(-1.18%)
Oct 21, 2021 5.551 5.597 5.532 5.579 16,075,171 +0.03(+0.51%)
Oct 20, 2021 5.476 5.560 5.466 5.551 19,404,306 +0.07(+1.20%)
Oct 19, 2021 5.541 5.560 5.476 5.485 19,333,088 -0.06(-1.02%)
Oct 18, 2021 5.560 5.588 5.532 5.541 19,253,394 +0.01(+0.17%)
Oct 15, 2021 5.597 5.607 5.522 5.532 13,163,125 -0.05(-0.84%)
Oct 14, 2021 5.560 5.597 5.541 5.579 14,728,859 +0.10(+1.88%)
Oct 13, 2021 5.485 5.522 5.457 5.476 11,462,716 +0.04(+0.69%)
Oct 12, 2021 5.466 5.485 5.419 5.438 18,138,950 +0.00(+0.00%)
Oct 11, 2021 5.419 5.485 5.401 5.438 13,224,070 +0.00(+0.00%)
Oct 08, 2021 5.485 5.513 5.419 5.438 17,189,110 +0.03(+0.52%)
Oct 07, 2021 5.363 5.438 5.354 5.410 18,059,142 +0.11(+2.12%)
Oct 06, 2021 5.279 5.316 5.194 5.297 25,859,254 -0.01(-0.18%)
Oct 05, 2021 5.232 5.326 5.225 5.307 18,620,116 +0.18(+3.47%)
Oct 04, 2021 5.185 5.222 5.119 5.129 22,157,708 +0.01(+0.18%)
Oct 01, 2021 5.157 5.166 5.054 5.119 37,543,140 +0.01(+0.18%)
Sep 30, 2021 5.147 5.157 5.091 5.110 15,591,154 +0.02(+0.37%)
Sep 29, 2021 5.119 5.157 5.044 5.091 18,382,554 +0.00(+0.00%)
Sep 28, 2021 5.222 5.279 5.091 5.091 28,030,342 -0.19(-3.55%)
Sep 27, 2021 5.251 5.307 5.241 5.279 13,275,415 +0.05(+0.90%)
Sep 24, 2021 5.176 5.269 5.157 5.232 13,011,958 +0.00(+0.00%)
Sep 23, 2021 5.222 5.269 5.204 5.232 17,909,130 +0.02(+0.36%)
Sep 22, 2021 5.147 5.269 5.138 5.213 28,846,696 +0.16(+3.15%)
Sep 21, 2021 5.129 5.138 5.026 5.054 28,540,562 +0.04(+0.75%)
Sep 20, 2021 4.979 5.101 4.941 5.016 39,929,512 -0.14(-2.73%)
Sep 17, 2021 5.213 5.222 5.129 5.157 23,239,672 -0.11(-2.14%)
Sep 16, 2021 5.251 5.297 5.232 5.269 22,198,814 +0.01(+0.18%)
Sep 15, 2021 5.335 5.335 5.232 5.260 26,882,932 -0.14(-2.60%)
Sep 14, 2021 5.447 5.457 5.377 5.401 18,024,468 +0.00(+0.00%)
Sep 13, 2021 5.476 5.476 5.372 5.401 27,709,850 -0.07(-1.20%)
Sep 10, 2021 5.560 5.597 5.457 5.466 25,386,784 -0.08(-1.35%)
Sep 09, 2021 5.513 5.607 5.513 5.541 18,323,462 +0.02(+0.34%)
Sep 08, 2021 5.607 5.607 5.522 5.522 16,253,038 -0.08(-1.50%)
Sep 07, 2021 5.616 5.663 5.616 5.607 16,384,465 -0.06(-0.99%)
Sep 03, 2021 5.663 5.672 5.644 5.663 10,558,468 -0.02(-0.33%)
Sep 02, 2021 5.654 5.691 5.635 5.682 14,692,850 +0.10(+1.85%)
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.