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

Nokia Corp ADR (NY: NOK )

3.450 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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, 2023 4.694 4.742 4.684 4.742 10,318,452 +0.07(+1.45%)
Mar 30, 2023 4.645 4.694 4.636 4.674 17,956,144 +0.10(+2.11%)
Mar 29, 2023 4.588 4.596 4.559 4.578 10,962,865 +0.06(+1.28%)
Mar 28, 2023 4.491 4.520 4.472 4.520 10,401,532 +0.01(+0.21%)
Mar 27, 2023 4.559 4.573 4.501 4.510 11,200,915 +0.04(+0.86%)
Mar 24, 2023 4.472 4.491 4.404 4.472 21,743,318 +0.03(+0.65%)
Mar 23, 2023 4.501 4.539 4.404 4.443 18,687,794 +0.01(+0.22%)
Mar 22, 2023 4.491 4.559 4.423 4.433 17,186,250 -0.06(-1.29%)
Mar 21, 2023 4.501 4.520 4.481 4.491 15,229,317 +0.08(+1.75%)
Mar 20, 2023 4.433 4.452 4.385 4.414 15,306,390 +0.05(+1.11%)
Mar 17, 2023 4.356 4.375 4.307 4.365 17,518,654 -0.05(-1.09%)
Mar 16, 2023 4.288 4.423 4.278 4.414 20,390,248 +0.08(+1.78%)
Mar 15, 2023 4.278 4.356 4.269 4.336 28,671,074 -0.18(-4.06%)
Mar 14, 2023 4.539 4.559 4.481 4.520 16,604,906 +0.02(+0.43%)
Mar 13, 2023 4.462 4.549 4.443 4.501 27,803,374 -0.03(-0.64%)
Mar 10, 2023 4.607 4.617 4.505 4.530 17,912,238 -0.05(-1.05%)
Mar 09, 2023 4.597 4.665 4.578 4.578 15,017,886 -0.02(-0.42%)
Mar 08, 2023 4.549 4.597 4.539 4.597 12,656,587 +0.02(+0.42%)
Mar 07, 2023 4.674 4.684 4.559 4.578 15,870,251 -0.05(-1.04%)
Mar 06, 2023 4.665 4.684 4.626 4.626 13,056,836 -0.03(-0.62%)
Mar 03, 2023 4.645 4.684 4.612 4.655 19,345,608 +0.14(+2.99%)
Mar 02, 2023 4.443 4.534 4.433 4.520 19,161,712 +0.08(+1.74%)
Mar 01, 2023 4.501 4.510 4.443 4.443 13,479,759 +0.00(+0.00%)
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 25,092,000 -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%)
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.