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: 7:00 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 (%)
Oct 31, 2023 3.242 3.272 3.223 3.242 17,883,362 +0.02(+0.61%)
Oct 30, 2023 3.223 3.232 3.183 3.223 16,470,239 +0.04(+1.23%)
Oct 27, 2023 3.203 3.223 3.179 3.183 20,528,992 +0.01(+0.31%)
Oct 26, 2023 3.135 3.183 3.125 3.174 29,246,996 +0.03(+0.93%)
Oct 25, 2023 3.144 3.164 3.125 3.144 22,333,436 -0.01(-0.31%)
Oct 24, 2023 3.105 3.154 3.095 3.154 22,738,434 +0.06(+1.90%)
Oct 23, 2023 3.125 3.139 3.076 3.095 27,052,980 +0.01(+0.38%)
Oct 20, 2023 3.064 3.122 3.055 3.084 23,384,022 -0.03(-0.93%)
Oct 19, 2023 3.055 3.132 2.958 3.113 49,380,300 -0.17(-5.31%)
Oct 18, 2023 3.375 3.379 3.278 3.287 34,113,796 -0.10(-2.87%)
Oct 17, 2023 3.375 3.423 3.365 3.384 27,707,408 -0.11(-3.06%)
Oct 16, 2023 3.452 3.499 3.442 3.491 17,081,638 +0.09(+2.56%)
Oct 13, 2023 3.471 3.471 3.404 3.404 17,056,334 -0.06(-1.68%)
Oct 12, 2023 3.510 3.520 3.433 3.462 29,568,676 +0.00(+0.00%)
Oct 11, 2023 3.549 3.549 3.442 3.462 24,497,358 -0.03(-0.83%)
Oct 10, 2023 3.549 3.559 3.481 3.491 18,955,030 +0.04(+1.12%)
Oct 09, 2023 3.404 3.452 3.394 3.452 20,384,354 +0.00(+0.00%)
Oct 06, 2023 3.404 3.481 3.394 3.452 26,225,796 +0.02(+0.56%)
Oct 05, 2023 3.510 3.520 3.413 3.433 31,598,150 -0.08(-2.21%)
Oct 04, 2023 3.568 3.578 3.491 3.510 23,475,136 -0.05(-1.36%)
Oct 03, 2023 3.598 3.617 3.549 3.559 22,386,004 -0.05(-1.34%)
Oct 02, 2023 3.602 3.627 3.559 3.607 19,993,580 -0.02(-0.53%)
Sep 29, 2023 3.695 3.695 3.627 3.627 19,946,942 +0.02(+0.54%)
Sep 28, 2023 3.578 3.627 3.568 3.607 15,321,036 +0.02(+0.54%)
Sep 27, 2023 3.617 3.622 3.559 3.588 16,017,153 -0.03(-0.80%)
Sep 26, 2023 3.675 3.685 3.617 3.617 17,136,042 -0.10(-2.61%)
Sep 25, 2023 3.704 3.714 3.695 3.714 11,982,350 -0.06(-1.54%)
Sep 22, 2023 3.791 3.801 3.762 3.772 10,997,432 +0.02(+0.52%)
Sep 21, 2023 3.782 3.791 3.753 3.753 10,130,019 -0.09(-2.27%)
Sep 20, 2023 3.908 3.908 3.835 3.840 12,202,734 -0.04(-1.00%)
Sep 19, 2023 3.879 3.888 3.850 3.879 16,280,810 +0.05(+1.27%)
Sep 18, 2023 3.821 3.850 3.806 3.830 16,084,783 +0.02(+0.51%)
Sep 15, 2023 3.830 3.850 3.801 3.811 21,938,712 -0.09(-2.24%)
Sep 14, 2023 3.850 3.908 3.850 3.898 23,542,544 +0.01(+0.25%)
Sep 13, 2023 3.879 3.898 3.859 3.888 25,159,622 -0.04(-0.99%)
Sep 12, 2023 3.918 3.937 3.898 3.927 14,704,142 -0.02(-0.49%)
Sep 11, 2023 3.927 3.956 3.908 3.947 17,827,960 +0.03(+0.74%)
Sep 08, 2023 3.898 3.947 3.898 3.918 23,687,256 -0.03(-0.74%)
Sep 07, 2023 3.898 3.966 3.898 3.947 24,921,328 +0.02(+0.49%)
Sep 06, 2023 3.918 3.937 3.879 3.927 16,512,489 +0.05(+1.25%)
Sep 05, 2023 3.888 3.898 3.869 3.879 11,899,481 +0.01(+0.25%)
Sep 01, 2023 3.888 3.898 3.869 3.869 12,493,326 +0.00(+0.00%)
Aug 31, 2023 3.869 3.879 3.850 3.869 11,214,283 +0.01(+0.25%)
Aug 30, 2023 3.859 3.869 3.840 3.859 11,266,650 +0.03(+0.76%)
Aug 29, 2023 3.821 3.840 3.801 3.830 15,965,681 +0.10(+2.60%)
Aug 28, 2023 3.695 3.733 3.695 3.733 6,142,133 +0.05(+1.32%)
Aug 25, 2023 3.665 3.695 3.646 3.685 11,407,603 +0.03(+0.80%)
Aug 24, 2023 3.685 3.714 3.646 3.656 11,182,713 -0.06(-1.57%)
Aug 23, 2023 3.685 3.714 3.675 3.714 8,978,901 +0.03(+0.79%)
Aug 22, 2023 3.743 3.748 3.675 3.685 19,343,888 -0.01(-0.26%)
Aug 21, 2023 3.704 3.724 3.675 3.695 10,700,037 +0.00(+0.00%)
Aug 18, 2023 3.656 3.704 3.646 3.695 10,919,194 +0.04(+1.06%)
Aug 17, 2023 3.704 3.724 3.656 3.656 14,057,895 +0.01(+0.27%)
Aug 16, 2023 3.685 3.695 3.636 3.646 13,352,304 -0.04(-1.05%)
Aug 15, 2023 3.714 3.733 3.685 3.685 10,389,424 -0.07(-1.81%)
Aug 14, 2023 3.753 3.772 3.733 3.753 10,096,120 -0.02(-0.51%)
Aug 11, 2023 3.762 3.772 3.753 3.772 15,392,494 -0.06(-1.52%)
Aug 10, 2023 3.840 3.869 3.821 3.830 16,682,647 +0.05(+1.28%)
Aug 09, 2023 3.801 3.811 3.782 3.782 16,699,261 +0.00(+0.00%)
Aug 08, 2023 3.753 3.782 3.733 3.782 15,766,789 +0.00(+0.00%)
Aug 07, 2023 3.821 3.821 3.762 3.782 11,000,548 -0.01(-0.26%)
Aug 04, 2023 3.753 3.830 3.748 3.791 15,433,255 +0.02(+0.51%)
Aug 03, 2023 3.772 3.782 3.743 3.772 14,457,459 -0.05(-1.27%)
Aug 02, 2023 3.772 3.821 3.762 3.821 36,719,232 -0.01(-0.25%)
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.