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

Nokia Corp ADR (NY: NOK )

3.640 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Mar 31, 2022 5.176 5.195 5.120 5.120 19,466,734 -0.07(-1.27%)
Mar 30, 2022 5.204 5.247 5.186 5.186 27,710,154 +0.00(+0.00%)
Mar 29, 2022 5.214 5.228 5.129 5.186 24,843,344 +0.13(+2.60%)
Mar 28, 2022 5.026 5.064 4.989 5.054 18,155,506 +0.02(+0.37%)
Mar 25, 2022 4.998 5.045 4.975 5.036 19,837,604 +0.03(+0.56%)
Mar 24, 2022 4.970 5.026 4.951 5.007 18,931,154 +0.06(+1.14%)
Mar 23, 2022 4.979 5.007 4.923 4.951 18,631,792 -0.08(-1.68%)
Mar 22, 2022 5.026 5.054 4.989 5.036 26,806,218 +0.07(+1.32%)
Mar 21, 2022 4.998 5.026 4.932 4.970 22,164,932 -0.03(-0.56%)
Mar 18, 2022 4.895 5.007 4.895 4.998 22,312,800 +0.01(+0.19%)
Mar 17, 2022 4.942 4.998 4.914 4.989 24,486,862 +0.06(+1.14%)
Mar 16, 2022 4.914 4.932 4.782 4.932 35,016,824 +0.15(+3.14%)
Mar 15, 2022 4.754 4.782 4.707 4.782 28,262,202 +0.08(+1.59%)
Mar 14, 2022 4.736 4.782 4.670 4.707 39,102,356 +0.20(+4.37%)
Mar 11, 2022 4.651 4.670 4.510 4.510 26,261,174 -0.04(-0.82%)
Mar 10, 2022 4.557 4.501 4.548 27,134,762 -0.06(-1.22%)
Mar 09, 2022 4.595 4.650 4.539 4.604 39,431,468 +0.19(+4.25%)
Mar 08, 2022 4.426 4.520 4.323 4.417 54,063,468 +0.17(+3.97%)
Mar 07, 2022 4.464 4.482 4.229 4.248 51,149,280 -0.25(-5.63%)
Mar 04, 2022 4.454 4.548 4.445 4.501 36,295,164 -0.15(-3.23%)
Mar 03, 2022 4.829 4.848 4.632 4.651 54,581,340 -0.35(-6.94%)
Mar 02, 2022 4.904 5.031 4.857 4.998 30,608,386 +0.14(+2.90%)
Mar 01, 2022 4.961 4.975 4.820 4.857 40,034,924 -0.16(-3.18%)
Feb 28, 2022 5.007 5.082 4.942 5.017 38,989,944 -0.08(-1.65%)
Feb 25, 2022 5.101 5.148 5.073 5.101 41,034,340 +0.05(+0.93%)
Feb 24, 2022 4.811 5.064 4.801 5.054 49,673,344 +0.01(+0.19%)
Feb 23, 2022 5.214 5.232 5.036 5.045 43,209,392 -0.12(-2.36%)
Feb 22, 2022 5.167 5.247 5.103 5.167 36,384,408 -0.14(-2.65%)
Feb 18, 2022 5.308 0 +0.01(+0.18%)
Feb 17, 2022 5.383 5.420 5.270 5.298 23,129,924 -0.18(-3.25%)
Feb 16, 2022 5.383 5.486 5.383 5.476 29,676,062 +0.23(+4.29%)
Feb 15, 2022 5.167 5.270 5.167 5.251 31,897,952 +0.16(+3.13%)
Feb 14, 2022 5.139 5.157 5.026 5.092 29,084,814 -0.10(-1.99%)
Feb 11, 2022 5.317 5.383 5.176 5.195 30,542,602 -0.10(-1.95%)
Feb 10, 2022 5.308 5.411 5.279 5.298 22,542,450 -0.11(-2.08%)
Feb 09, 2022 5.373 5.411 5.359 5.411 14,519,242 +0.08(+1.41%)
Feb 08, 2022 5.317 5.364 5.308 5.336 16,699,467 -0.04(-0.70%)
Feb 07, 2022 5.298 5.411 5.298 5.373 24,681,860 +0.02(+0.35%)
Feb 04, 2022 5.373 5.420 5.308 5.354 26,532,278 -0.01(-0.17%)
Feb 03, 2022 5.476 5.364 5.364 34,368,576 -0.23(-4.19%)
Feb 02, 2022 5.579 5.626 5.561 5.598 33,228,474 +0.03(+0.51%)
Feb 01, 2022 5.551 5.579 5.495 5.570 27,053,754 +0.04(+0.68%)
Jan 31, 2022 5.439 5.561 5.533 26,777,576 +0.17(+3.15%)
Jan 28, 2022 5.279 5.336 5.169 5.364 35,586,880 +0.12(+2.33%)
Jan 27, 2022 5.289 5.336 5.204 5.242 47,120,172 +0.01(+0.18%)
Jan 26, 2022 5.345 5.354 5.167 5.232 32,927,756 +0.01(+0.18%)
Jan 25, 2022 5.176 5.279 5.129 5.223 39,672,432 +0.08(+1.46%)
Jan 24, 2022 5.064 5.167 4.932 5.148 47,948,344 -0.02(-0.36%)
Jan 21, 2022 5.261 5.336 5.167 5.167 69,682,672 -0.11(-2.13%)
Jan 20, 2022 5.392 5.439 5.279 5.279 27,564,598 -0.10(-1.92%)
Jan 19, 2022 5.439 5.476 5.364 5.383 25,347,414 -0.01(-0.17%)
Jan 18, 2022 5.514 5.514 5.378 5.392 26,912,904 -0.17(-3.04%)
Jan 14, 2022 5.561 0 +0.04(+0.68%)
Jan 13, 2022 5.636 5.664 5.514 5.523 31,284,676 -0.19(-3.28%)
Jan 12, 2022 5.805 5.833 5.692 5.711 30,673,926 -0.14(-2.40%)
Jan 11, 2022 5.758 5.870 5.724 5.851 30,122,044 +0.07(+1.13%)
Jan 10, 2022 5.701 5.795 5.664 5.786 22,803,930 +0.07(+1.15%)
Jan 07, 2022 5.767 5.805 5.697 5.720 27,025,498 -0.02(-0.33%)
Jan 06, 2022 5.711 5.776 5.645 5.739 29,434,744 -0.02(-0.33%)
Jan 05, 2022 5.870 5.945 5.744 5.758 29,354,566 -0.10(-1.76%)
Jan 04, 2022 5.908 5.917 5.833 5.861 22,758,160 -0.04(-0.64%)
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.