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

Nokia Corp ADR (NY: NOK )

4.460 -0.020 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 4.390 4.470 4.385 4.460 28,292,058 -0.02(-0.45%)
Aug 29, 2024 4.510 4.520 4.360 4.480 50,251,640 +0.29(+6.92%)
Aug 28, 2024 4.200 4.220 4.170 4.190 7,702,357 -0.03(-0.71%)
Aug 27, 2024 4.210 4.225 4.175 4.220 9,441,934 +0.04(+0.96%)
Aug 26, 2024 4.170 4.190 4.160 4.180 5,986,803 +0.01(+0.24%)
Aug 23, 2024 4.150 4.200 4.150 4.170 8,747,404 +0.06(+1.46%)
Aug 22, 2024 4.140 4.160 4.110 4.110 6,112,554 -0.05(-1.20%)
Aug 21, 2024 4.130 4.160 4.110 4.160 8,106,817 +0.01(+0.24%)
Aug 20, 2024 4.150 4.180 4.130 4.150 11,145,655 -0.01(-0.24%)
Aug 19, 2024 4.100 4.170 4.100 4.160 16,539,600 +0.12(+2.97%)
Aug 16, 2024 4.060 4.070 4.030 4.040 11,484,271 -0.03(-0.74%)
Aug 15, 2024 4.030 4.100 4.020 4.070 13,701,717 +0.09(+2.26%)
Aug 14, 2024 3.920 3.980 3.920 3.980 9,676,218 +0.04(+1.02%)
Aug 13, 2024 3.830 3.950 3.830 3.940 13,571,934 +0.11(+2.87%)
Aug 12, 2024 3.810 3.840 3.800 3.830 8,904,547 +0.02(+0.52%)
Aug 09, 2024 3.790 3.820 3.770 3.810 7,555,011 +0.02(+0.53%)
Aug 08, 2024 3.760 3.820 3.760 3.790 10,068,882 +0.06(+1.61%)
Aug 07, 2024 3.790 3.830 3.720 3.730 13,803,341 +0.02(+0.54%)
Aug 06, 2024 3.720 3.740 3.700 3.710 12,630,850 -0.02(-0.54%)
Aug 05, 2024 3.740 3.770 3.720 3.730 15,047,610 -0.12(-3.12%)
Aug 02, 2024 3.890 3.910 3.830 3.850 19,570,014 -0.10(-2.53%)
Aug 01, 2024 4.000 4.015 3.930 3.950 21,217,000 +0.03(+0.77%)
Jul 31, 2024 3.890 3.940 3.890 3.920 10,449,595 +0.00(+0.00%)
Jul 30, 2024 3.900 3.930 3.900 3.920 14,010,114 +0.08(+2.08%)
Jul 29, 2024 3.820 3.850 3.790 3.840 12,530,403 +0.00(+0.00%)
Jul 26, 2024 3.830 3.850 3.785 3.840 9,576,299 +0.01(+0.26%)
Jul 25, 2024 3.750 3.860 3.730 3.830 14,351,423 +0.16(+4.36%)
Jul 24, 2024 3.670 3.700 3.660 3.670 9,927,939 -0.04(-1.08%)
Jul 23, 2024 3.700 3.730 3.690 3.710 8,792,285 +0.00(+0.08%)
Jul 22, 2024 3.747 3.757 3.707 3.707 15,414,238 +0.09(+2.47%)
Jul 19, 2024 3.598 3.638 3.578 3.618 11,453,943 +0.03(+0.83%)
Jul 18, 2024 3.697 3.697 3.568 3.588 38,057,956 -0.28(-7.18%)
Jul 17, 2024 3.846 3.905 3.816 3.866 18,714,358 +0.02(+0.52%)
Jul 16, 2024 3.806 3.856 3.791 3.846 16,936,880 -0.04(-1.02%)
Jul 15, 2024 3.945 3.945 3.876 3.885 15,289,603 -0.07(-1.75%)
Jul 12, 2024 3.925 3.985 3.925 3.955 12,577,231 +0.05(+1.27%)
Jul 11, 2024 3.895 3.925 3.856 3.905 16,032,221 -0.02(-0.50%)
Jul 10, 2024 3.885 3.925 3.856 3.925 15,809,857 +0.10(+2.59%)
Jul 09, 2024 3.816 3.846 3.806 3.826 14,575,727 -0.03(-0.77%)
Jul 08, 2024 3.876 3.915 3.856 3.856 12,405,498 -0.01(-0.26%)
Jul 05, 2024 3.876 3.885 3.816 3.866 11,129,592 +0.05(+1.30%)
Jul 03, 2024 3.866 3.885 3.816 3.816 7,934,990 -0.04(-1.03%)
Jul 02, 2024 3.846 3.856 3.806 3.856 9,761,469 +0.00(+0.00%)
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.