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

Nokia Corp ADR (NY: NOK )

3.720 +0.030 (+0.81%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 29, 2023 3.694 3.694 3.626 3.626 19,949,574 +0.02(+0.54%)
Sep 28, 2023 3.578 3.626 3.568 3.607 15,323,058 +0.02(+0.54%)
Sep 27, 2023 3.616 3.621 3.558 3.587 16,019,267 -0.03(-0.80%)
Sep 26, 2023 3.675 3.684 3.616 3.616 17,138,304 -0.10(-2.61%)
Sep 25, 2023 3.704 3.713 3.694 3.713 11,983,931 -0.06(-1.54%)
Sep 22, 2023 3.791 3.801 3.762 3.772 10,998,883 +0.02(+0.52%)
Sep 21, 2023 3.781 3.791 3.752 3.752 10,131,356 -0.09(-2.27%)
Sep 20, 2023 3.907 3.907 3.835 3.839 12,204,345 -0.04(-1.00%)
Sep 19, 2023 3.878 3.888 3.849 3.878 16,282,959 +0.05(+1.27%)
Sep 18, 2023 3.820 3.849 3.806 3.830 16,086,906 +0.02(+0.51%)
Sep 15, 2023 3.830 3.849 3.801 3.810 21,941,606 -0.09(-2.24%)
Sep 14, 2023 3.849 3.907 3.849 3.898 23,545,652 +0.01(+0.25%)
Sep 13, 2023 3.878 3.898 3.859 3.888 25,162,942 -0.04(-0.99%)
Sep 12, 2023 3.917 3.936 3.898 3.927 14,706,082 -0.02(-0.49%)
Sep 11, 2023 3.927 3.956 3.907 3.946 17,830,312 +0.03(+0.74%)
Sep 08, 2023 3.898 3.946 3.898 3.917 23,690,384 -0.03(-0.74%)
Sep 07, 2023 3.898 3.966 3.898 3.946 24,924,616 +0.02(+0.49%)
Sep 06, 2023 3.917 3.936 3.878 3.927 16,514,668 +0.05(+1.25%)
Sep 05, 2023 3.888 3.898 3.869 3.878 11,901,052 +0.01(+0.25%)
Sep 01, 2023 3.888 3.898 3.869 3.869 12,494,975 +0.00(+0.00%)
Aug 31, 2023 3.869 3.878 3.849 3.869 11,215,763 +0.01(+0.25%)
Aug 30, 2023 3.859 3.869 3.839 3.859 11,268,137 +0.03(+0.76%)
Aug 29, 2023 3.820 3.839 3.801 3.830 15,967,788 +0.10(+2.60%)
Aug 28, 2023 3.694 3.733 3.694 3.733 6,142,944 +0.05(+1.32%)
Aug 25, 2023 3.665 3.694 3.646 3.684 11,409,109 +0.03(+0.80%)
Aug 24, 2023 3.684 3.713 3.646 3.655 11,184,189 -0.06(-1.57%)
Aug 23, 2023 3.684 3.713 3.675 3.713 8,980,086 +0.03(+0.79%)
Aug 22, 2023 3.743 3.747 3.675 3.684 19,346,442 -0.01(-0.26%)
Aug 21, 2023 3.704 3.723 3.675 3.694 10,701,449 +0.00(+0.00%)
Aug 18, 2023 3.655 3.704 3.646 3.694 10,920,635 +0.04(+1.06%)
Aug 17, 2023 3.704 3.723 3.655 3.655 14,059,750 +0.01(+0.27%)
Aug 16, 2023 3.684 3.694 3.636 3.646 13,354,066 -0.04(-1.05%)
Aug 15, 2023 3.713 3.733 3.684 3.684 10,390,795 -0.07(-1.81%)
Aug 14, 2023 3.752 3.772 3.733 3.752 10,097,453 -0.02(-0.51%)
Aug 11, 2023 3.762 3.772 3.752 3.772 15,394,526 -0.06(-1.52%)
Aug 10, 2023 3.839 3.869 3.820 3.830 16,684,849 +0.05(+1.28%)
Aug 09, 2023 3.801 3.810 3.781 3.781 16,701,465 +0.00(+0.00%)
Aug 08, 2023 3.752 3.781 3.733 3.781 15,768,870 +0.00(+0.00%)
Aug 07, 2023 3.820 3.820 3.762 3.781 11,002,000 -0.01(-0.26%)
Aug 04, 2023 3.752 3.830 3.747 3.791 15,435,292 +0.02(+0.51%)
Aug 03, 2023 3.772 3.781 3.743 3.772 14,459,367 -0.05(-1.27%)
Aug 02, 2023 3.772 3.820 3.762 3.820 36,724,080 -0.01(-0.25%)
Aug 01, 2023 3.791 3.830 3.781 3.830 17,808,134 +0.01(+0.25%)
Jul 31, 2023 3.801 3.830 3.791 3.820 16,008,474 +0.01(+0.25%)
Jul 28, 2023 3.820 3.839 3.791 3.810 12,467,371 +0.03(+0.77%)
Jul 27, 2023 3.820 3.830 3.781 3.781 24,969,864 -0.06(-1.52%)
Jul 26, 2023 3.791 3.849 3.781 3.839 21,835,562 -0.01(-0.25%)
Jul 25, 2023 3.830 3.859 3.820 3.849 15,041,262 +0.01(+0.25%)
Jul 24, 2023 3.810 3.839 3.801 3.839 12,230,298 +0.05(+1.35%)
Jul 21, 2023 3.808 3.817 3.769 3.788 19,100,522 +0.01(+0.25%)
Jul 20, 2023 3.779 3.793 3.731 3.779 21,364,536 -0.01(-0.25%)
Jul 19, 2023 3.740 3.799 3.740 3.788 24,869,284 +0.06(+1.55%)
Jul 18, 2023 3.740 3.779 3.711 3.731 36,023,264 +0.03(+0.78%)
Jul 17, 2023 3.702 3.750 3.683 3.702 32,158,864 -0.12(-3.27%)
Jul 14, 2023 3.817 3.827 3.759 3.827 44,722,736 -0.36(-8.51%)
Jul 13, 2023 4.183 4.192 4.154 4.183 27,006,024 +0.07(+1.64%)
Jul 12, 2023 4.115 4.134 4.077 4.115 22,595,354 +0.08(+1.90%)
Jul 11, 2023 4.038 4.058 4.019 4.038 13,619,533 +0.03(+0.72%)
Jul 10, 2023 4.000 4.019 3.990 4.009 12,049,262 +0.02(+0.48%)
Jul 07, 2023 3.981 4.009 3.971 3.990 10,058,340 +0.01(+0.24%)
Jul 06, 2023 3.981 3.990 3.952 3.981 10,266,573 -0.04(-0.96%)
Jul 05, 2023 4.038 4.038 4.000 4.019 14,968,892 -0.06(-1.42%)
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.