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

Nokia Corp ADR (NY: NOK )

3.650 -0.030 (-0.82%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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 4.103 4.027 4.037 17,785,502 -0.01(-0.23%)
Sep 29, 2022 4.046 4.056 3.980 4.046 20,876,036 -0.08(-1.83%)
Sep 28, 2022 4.027 4.131 4.008 4.122 24,253,796 +0.13(+3.32%)
Sep 27, 2022 4.056 4.084 3.961 3.990 25,764,438 -0.02(-0.47%)
Sep 26, 2022 4.008 4.065 3.971 4.008 24,387,854 -0.02(-0.47%)
Sep 23, 2022 4.056 4.084 3.990 4.027 34,073,092 -0.17(-4.05%)
Sep 22, 2022 4.245 4.254 4.179 4.198 24,634,222 -0.06(-1.33%)
Sep 21, 2022 4.302 4.377 4.254 4.254 20,456,320 -0.09(-1.96%)
Sep 20, 2022 4.330 4.377 4.306 4.339 14,766,620 -0.09(-1.92%)
Sep 19, 2022 4.302 4.434 4.302 4.424 26,852,936 +0.05(+1.08%)
Sep 16, 2022 4.472 4.509 4.335 4.377 61,679,212 -0.23(-4.93%)
Sep 15, 2022 4.642 4.670 4.595 4.604 24,193,238 -0.07(-1.42%)
Sep 14, 2022 4.670 4.708 4.623 4.670 26,104,830 -0.02(-0.40%)
Sep 13, 2022 4.793 4.812 4.689 4.689 25,246,626 -0.16(-3.31%)
Sep 12, 2022 4.859 4.907 4.831 4.850 22,633,282 +0.06(+1.18%)
Sep 09, 2022 4.774 4.822 4.765 4.793 18,659,198 +0.07(+1.40%)
Sep 08, 2022 4.651 4.736 4.632 4.727 25,016,450 +0.00(+0.00%)
Sep 07, 2022 4.670 4.732 4.642 4.727 22,653,654 +0.08(+1.63%)
Sep 06, 2022 4.699 4.699 4.614 4.651 32,398,412 -0.01(-0.20%)
Sep 02, 2022 4.774 4.803 4.651 4.661 36,448,336 -0.05(-1.00%)
Sep 01, 2022 4.727 4.746 4.642 4.708 30,792,842 -0.07(-1.39%)
Aug 31, 2022 4.765 4.812 4.755 4.774 41,809,348 +0.22(+4.77%)
Aug 30, 2022 4.595 4.609 4.528 4.557 27,042,086 +0.01(+0.21%)
Aug 29, 2022 4.557 4.595 4.538 4.547 34,847,716 -0.06(-1.23%)
Aug 26, 2022 4.746 4.784 4.604 4.604 46,684,952 -0.19(-3.94%)
Aug 25, 2022 4.708 4.793 4.694 4.793 27,984,650 +0.11(+2.42%)
Aug 24, 2022 4.642 4.718 4.632 4.680 26,813,050 +0.01(+0.20%)
Aug 23, 2022 4.642 4.736 4.637 4.670 37,101,860 -0.01(-0.20%)
Aug 22, 2022 4.680 4.689 4.642 4.680 29,048,864 -0.09(-1.79%)
Aug 19, 2022 4.774 4.803 4.727 4.765 29,211,488 -0.09(-1.75%)
Aug 18, 2022 4.793 4.850 4.767 4.850 16,214,715 +0.07(+1.38%)
Aug 17, 2022 4.840 4.850 4.746 4.784 27,392,580 -0.10(-2.13%)
Aug 16, 2022 4.822 4.897 4.812 4.888 23,132,692 +0.06(+1.17%)
Aug 15, 2022 4.822 4.850 4.784 4.831 23,555,156 -0.09(-1.92%)
Aug 12, 2022 4.888 4.926 4.878 4.926 17,473,088 +0.00(+0.00%)
Aug 11, 2022 4.926 4.963 4.907 4.926 22,478,794 +0.00(+0.00%)
Aug 10, 2022 4.916 4.935 4.878 4.926 19,014,544 +0.12(+2.56%)
Aug 09, 2022 4.897 4.907 4.793 4.803 26,539,504 -0.11(-2.31%)
Aug 08, 2022 4.935 4.992 4.897 4.916 27,997,940 -0.06(-1.14%)
Aug 05, 2022 4.869 4.973 4.859 4.973 32,158,524 +0.03(+0.57%)
Aug 04, 2022 4.926 4.973 4.916 4.944 23,631,868 +0.01(+0.19%)
Aug 03, 2022 4.878 4.935 4.871 4.935 25,587,122 +0.07(+1.36%)
Aug 02, 2022 4.888 4.926 4.869 4.869 30,755,570 -0.08(-1.53%)
Aug 01, 2022 4.935 4.978 4.902 4.944 29,071,364 +0.05(+0.97%)
Jul 29, 2022 4.907 4.916 4.869 4.897 17,162,158 -0.02(-0.38%)
Jul 28, 2022 4.869 4.916 4.850 4.916 19,686,694 +0.03(+0.58%)
Jul 27, 2022 4.840 4.926 4.822 4.888 25,072,220 +0.12(+2.58%)
Jul 26, 2022 4.803 4.812 4.755 4.765 18,307,218 -0.07(-1.37%)
Jul 25, 2022 4.840 4.888 4.803 4.831 25,175,068 +0.03(+0.60%)
Jul 22, 2022 4.793 4.859 4.779 4.802 27,489,932 -0.02(-0.39%)
Jul 21, 2022 4.680 4.840 4.670 4.821 39,748,772 +0.40(+8.94%)
Jul 20, 2022 4.407 4.444 4.369 4.426 23,608,408 +0.02(+0.43%)
Jul 19, 2022 4.303 4.416 4.294 4.407 22,099,002 +0.10(+2.41%)
Jul 18, 2022 4.360 4.388 4.294 4.303 24,595,124 -0.04(-0.87%)
Jul 15, 2022 4.266 4.341 4.237 4.341 20,544,332 +0.14(+3.36%)
Jul 14, 2022 4.181 4.209 4.115 4.200 31,694,828 -0.13(-3.04%)
Jul 13, 2022 4.256 4.341 4.247 4.331 25,730,118 +0.03(+0.66%)
Jul 12, 2022 4.331 4.379 4.294 4.303 23,073,836 -0.04(-0.87%)
Jul 11, 2022 4.322 4.388 4.313 4.341 20,327,074 -0.04(-0.86%)
Jul 08, 2022 4.341 4.416 4.322 4.379 16,844,872 +0.02(+0.43%)
Jul 07, 2022 4.313 4.369 4.303 4.360 16,773,347 +0.07(+1.54%)
Jul 06, 2022 4.247 4.313 4.218 4.294 29,480,564 +0.01(+0.22%)
Jul 05, 2022 4.209 4.284 4.153 4.284 42,113,644 -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.