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

Nokia Corp ADR (NY: NOK )

3.520 +0.070 (+2.03%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Dec 29, 2023 3.342 3.431 3.312 3.391 22,670,762 +0.05(+1.48%)
Dec 28, 2023 3.342 3.351 3.332 3.342 9,691,974 -0.01(-0.30%)
Dec 27, 2023 3.351 3.381 3.346 3.351 10,924,679 +0.03(+0.90%)
Dec 26, 2023 3.292 3.342 3.272 3.322 8,972,396 -0.01(-0.30%)
Dec 22, 2023 3.322 3.358 3.312 3.332 18,127,518 +0.08(+2.44%)
Dec 21, 2023 3.213 3.262 3.213 3.252 12,828,564 +0.03(+0.92%)
Dec 20, 2023 3.282 3.292 3.223 3.223 13,380,367 -0.06(-1.81%)
Dec 19, 2023 3.282 3.297 3.262 3.282 17,985,390 +0.08(+2.48%)
Dec 18, 2023 3.223 3.223 3.173 3.203 14,054,065 -0.03(-0.92%)
Dec 15, 2023 3.242 3.247 3.203 3.232 16,780,076 -0.11(-3.26%)
Dec 14, 2023 3.302 3.371 3.292 3.342 12,972,857 +0.12(+3.69%)
Dec 13, 2023 3.173 3.232 3.143 3.223 13,808,510 +0.03(+0.93%)
Dec 12, 2023 3.183 3.203 3.143 3.193 17,741,762 +0.10(+3.20%)
Dec 11, 2023 3.113 3.143 3.084 3.094 22,202,088 -0.06(-1.89%)
Dec 08, 2023 3.163 3.193 3.133 3.153 14,660,387 +0.08(+2.58%)
Dec 07, 2023 3.024 3.094 2.994 3.074 24,315,930 +0.09(+2.99%)
Dec 06, 2023 3.024 3.064 2.985 2.985 30,441,156 +0.01(+0.33%)
Dec 05, 2023 2.935 3.014 2.915 2.975 44,967,836 -0.16(-5.06%)
Dec 04, 2023 3.193 3.232 3.133 3.133 63,537,880 -0.33(-9.46%)
Dec 01, 2023 3.411 3.470 3.391 3.461 14,932,878 +0.01(+0.29%)
Nov 30, 2023 3.490 3.500 3.451 3.451 12,999,604 -0.08(-2.25%)
Nov 29, 2023 3.525 3.560 3.520 3.530 11,879,874 +0.04(+1.14%)
Nov 28, 2023 3.490 3.510 3.470 3.490 7,223,028 -0.02(-0.56%)
Nov 27, 2023 3.510 3.520 3.490 3.510 6,021,888 -0.01(-0.28%)
Nov 24, 2023 3.505 3.530 3.490 3.520 3,655,315 +0.02(+0.57%)
Nov 22, 2023 3.510 3.520 3.490 3.500 8,195,143 +0.00(+0.00%)
Nov 21, 2023 3.510 3.520 3.500 3.500 7,257,749 -0.06(-1.67%)
Nov 20, 2023 3.530 3.560 3.520 3.560 5,987,518 +0.03(+0.84%)
Nov 17, 2023 3.530 3.540 3.510 3.530 5,696,685 +0.02(+0.56%)
Nov 16, 2023 3.500 3.520 3.480 3.510 9,927,649 -0.05(-1.39%)
Nov 15, 2023 3.540 3.579 3.540 3.560 7,946,080 +0.02(+0.56%)
Nov 14, 2023 3.530 3.560 3.520 3.540 10,578,292 +0.09(+2.59%)
Nov 13, 2023 3.441 3.470 3.421 3.451 9,232,418 -0.01(-0.29%)
Nov 10, 2023 3.431 3.461 3.391 3.461 12,649,179 +0.04(+1.16%)
Nov 09, 2023 3.470 3.470 3.411 3.421 10,991,842 -0.03(-0.86%)
Nov 08, 2023 3.431 3.480 3.411 3.451 16,971,494 +0.05(+1.46%)
Nov 07, 2023 3.411 3.421 3.371 3.401 14,949,386 +0.00(+0.00%)
Nov 06, 2023 3.421 3.431 3.391 3.401 12,889,251 -0.03(-0.87%)
Nov 03, 2023 3.401 3.441 3.391 3.431 16,112,369 +0.11(+3.28%)
Nov 02, 2023 3.302 3.351 3.282 3.322 14,679,151 +0.11(+3.40%)
Nov 01, 2023 3.252 3.262 3.193 3.213 18,023,202 -0.07(-2.11%)
Oct 31, 2023 3.282 3.312 3.262 3.282 17,666,690 +0.02(+0.61%)
Oct 30, 2023 3.262 3.272 3.223 3.262 16,270,688 +0.04(+1.23%)
Oct 27, 2023 3.242 3.262 3.218 3.223 20,280,264 +0.01(+0.31%)
Oct 26, 2023 3.173 3.223 3.163 3.213 28,892,642 +0.03(+0.93%)
Oct 25, 2023 3.183 3.203 3.163 3.183 22,062,848 -0.01(-0.31%)
Oct 24, 2023 3.143 3.193 3.133 3.193 22,462,936 +0.06(+1.90%)
Oct 23, 2023 3.163 3.178 3.113 3.133 26,725,208 +0.01(+0.38%)
Oct 20, 2023 3.102 3.161 3.092 3.121 23,100,704 -0.03(-0.93%)
Oct 19, 2023 3.092 3.171 2.994 3.151 48,782,012 -0.18(-5.31%)
Oct 18, 2023 3.416 3.421 3.318 3.328 33,700,476 -0.10(-2.87%)
Oct 17, 2023 3.416 3.465 3.406 3.426 27,371,708 -0.11(-3.06%)
Oct 16, 2023 3.494 3.542 3.485 3.534 16,874,678 +0.09(+2.56%)
Oct 13, 2023 3.514 3.514 3.445 3.445 16,849,682 -0.06(-1.68%)
Oct 12, 2023 3.553 3.563 3.475 3.504 29,210,424 +0.00(+0.00%)
Oct 11, 2023 3.593 3.593 3.485 3.504 24,200,550 -0.03(-0.83%)
Oct 10, 2023 3.593 3.602 3.524 3.534 18,725,374 +0.04(+1.12%)
Oct 09, 2023 3.445 3.494 3.436 3.494 20,137,378 +0.00(+0.00%)
Oct 06, 2023 3.445 3.524 3.436 3.494 25,908,046 +0.02(+0.56%)
Oct 05, 2023 3.553 3.563 3.455 3.475 31,215,310 -0.08(-2.21%)
Oct 04, 2023 3.612 3.622 3.534 3.553 23,190,712 -0.05(-1.36%)
Oct 03, 2023 3.642 3.661 3.593 3.602 22,114,776 -0.05(-1.34%)
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.