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: 7:00 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 (%)
Feb 28, 2023 4.472 4.510 4.433 4.443 17,923,806 -0.07(-1.50%)
Feb 27, 2023 4.520 4.549 4.481 4.510 19,654,778 +0.09(+1.97%)
Feb 24, 2023 4.443 4.457 4.394 4.423 14,964,730 -0.07(-1.51%)
Feb 23, 2023 4.530 4.549 4.462 4.491 16,062,157 +0.00(+0.00%)
Feb 22, 2023 4.515 4.530 4.462 4.491 13,288,368 -0.02(-0.43%)
Feb 21, 2023 4.568 4.588 4.501 4.510 12,080,158 -0.10(-2.10%)
Feb 17, 2023 4.559 4.617 4.549 4.607 14,700,492 +0.04(+0.85%)
Feb 16, 2023 4.549 4.607 4.549 4.568 12,877,272 +0.00(+0.00%)
Feb 15, 2023 4.510 4.578 4.501 4.568 13,770,905 +0.06(+1.28%)
Feb 14, 2023 4.510 4.568 4.491 4.510 14,836,304 -0.01(-0.21%)
Feb 13, 2023 4.472 4.530 4.472 4.520 9,561,556 +0.02(+0.43%)
Feb 10, 2023 4.472 4.520 4.457 4.501 13,850,515 -0.01(-0.21%)
Feb 09, 2023 4.559 4.559 4.491 4.510 19,111,072 -0.01(-0.21%)
Feb 08, 2023 4.549 4.559 4.501 4.520 12,484,626 -0.02(-0.43%)
Feb 07, 2023 4.472 4.568 4.472 4.539 15,519,153 +0.03(+0.64%)
Feb 06, 2023 4.559 4.559 4.491 4.510 14,566,083 -0.12(-2.51%)
Feb 03, 2023 4.665 4.694 4.607 4.626 27,476,646 -0.13(-2.64%)
Feb 02, 2023 4.723 4.771 4.694 4.752 24,865,784 +0.06(+1.23%)
Feb 01, 2023 4.578 4.723 4.559 4.694 22,176,004 +0.10(+2.10%)
Jan 31, 2023 4.520 4.597 4.510 4.597 17,416,694 +0.02(+0.42%)
Jan 30, 2023 4.588 4.636 4.578 4.578 18,554,806 +0.03(+0.67%)
Jan 27, 2023 4.586 4.605 4.547 4.547 19,350,418 -0.08(-1.66%)
Jan 26, 2023 4.595 4.672 4.547 4.624 28,326,850 +0.17(+3.89%)
Jan 25, 2023 4.413 4.470 4.374 4.451 30,197,316 +0.08(+1.76%)
Jan 24, 2023 4.394 4.432 4.346 4.374 39,725,388 -0.08(-1.73%)
Jan 23, 2023 4.442 4.490 4.432 4.451 35,824,808 +0.02(+0.43%)
Jan 20, 2023 4.413 4.437 4.336 4.432 35,588,336 -0.07(-1.50%)
Jan 19, 2023 4.557 4.567 4.499 4.499 25,092,046 -0.10(-2.09%)
Jan 18, 2023 4.692 4.701 4.586 4.595 22,708,954 -0.04(-0.83%)
Jan 17, 2023 4.711 4.720 4.615 4.634 21,427,012 -0.20(-4.17%)
Jan 13, 2023 4.807 4.845 4.797 4.836 12,081,585 +0.01(+0.20%)
Jan 12, 2023 4.769 4.826 4.733 4.826 22,526,270 +0.08(+1.62%)
Jan 11, 2023 4.740 4.759 4.711 4.749 14,154,944 +0.07(+1.44%)
Jan 10, 2023 4.672 4.701 4.644 4.682 16,745,749 +0.03(+0.62%)
Jan 09, 2023 4.692 4.749 4.653 4.653 16,326,868 +0.01(+0.21%)
Jan 06, 2023 4.528 4.644 4.480 4.644 16,552,985 +0.13(+2.98%)
Jan 05, 2023 4.538 4.557 4.500 4.509 15,865,719 -0.04(-0.85%)
Jan 04, 2023 4.605 4.615 4.538 4.547 16,729,375 +0.04(+0.85%)
Jan 03, 2023 4.499 4.557 4.480 4.509 17,033,568 +0.05(+1.08%)
Dec 30, 2022 4.451 4.470 4.422 4.461 11,737,188 -0.04(-0.85%)
Dec 29, 2022 4.432 4.509 4.423 4.499 9,804,664 +0.12(+2.63%)
Dec 28, 2022 4.422 4.451 4.384 4.384 13,646,966 -0.06(-1.30%)
Dec 27, 2022 4.442 4.480 4.422 4.442 11,323,985 -0.02(-0.43%)
Dec 23, 2022 4.422 4.461 4.408 4.461 14,958,281 +0.03(+0.65%)
Dec 22, 2022 4.422 4.451 4.374 4.432 14,398,494 -0.03(-0.65%)
Dec 21, 2022 4.422 4.461 4.403 4.461 12,251,212 +0.06(+1.31%)
Dec 20, 2022 4.403 4.442 4.403 4.403 12,630,198 -0.02(-0.43%)
Dec 19, 2022 4.470 4.490 4.403 4.422 16,353,193 -0.03(-0.65%)
Dec 16, 2022 4.470 4.495 4.413 4.451 25,788,316 -0.15(-3.34%)
Dec 15, 2022 4.740 4.749 4.605 4.605 21,009,638 -0.19(-4.01%)
Dec 14, 2022 4.769 4.845 4.754 4.797 19,181,630 +0.00(+0.00%)
Dec 13, 2022 4.903 4.913 4.769 4.797 30,931,494 +0.06(+1.22%)
Dec 12, 2022 4.692 4.759 4.653 4.740 16,869,784 +0.04(+0.82%)
Dec 09, 2022 4.740 4.769 4.694 4.701 13,312,170 -0.01(-0.20%)
Dec 08, 2022 4.605 4.720 4.596 4.711 16,942,744 +0.08(+1.66%)
Dec 07, 2022 4.644 4.682 4.605 4.634 13,113,848 -0.05(-1.03%)
Dec 06, 2022 4.740 4.740 4.653 4.682 12,610,481 -0.07(-1.42%)
Dec 05, 2022 4.797 4.826 4.740 4.749 18,576,910 -0.11(-2.18%)
Dec 02, 2022 4.807 4.884 4.807 4.855 18,555,484 +0.05(+1.00%)
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.