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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Aug 31, 2020 4.632 4.632 4.557 4.594 23,926,436 -0.07(-1.41%)
Aug 28, 2020 4.679 4.707 4.622 4.660 22,205,720 -0.04(-0.80%)
Aug 27, 2020 4.707 4.735 4.651 4.697 27,033,678 -0.04(-0.79%)
Aug 26, 2020 4.735 4.754 4.707 4.735 21,061,746 +0.01(+0.20%)
Aug 25, 2020 4.744 4.754 4.688 4.726 14,480,336 +0.01(+0.20%)
Aug 24, 2020 4.740 4.740 4.688 4.716 13,440,884 +0.06(+1.21%)
Aug 21, 2020 4.632 4.688 4.632 4.660 16,014,386 -0.08(-1.58%)
Aug 20, 2020 4.679 4.744 4.679 4.735 16,378,664 +0.01(+0.20%)
Aug 19, 2020 4.782 4.791 4.697 4.726 21,701,342 -0.05(-0.98%)
Aug 18, 2020 4.810 4.819 4.716 4.772 19,536,436 +0.02(+0.39%)
Aug 17, 2020 4.726 4.772 4.697 4.754 25,646,626 +0.07(+1.40%)
Aug 14, 2020 4.697 4.707 4.660 4.688 20,255,744 -0.06(-1.19%)
Aug 13, 2020 4.716 4.763 4.688 4.744 23,443,754 +0.01(+0.20%)
Aug 12, 2020 4.744 4.763 4.697 4.735 23,118,600 +0.08(+1.81%)
Aug 11, 2020 4.641 4.735 4.613 4.651 42,819,488 +0.05(+1.02%)
Aug 10, 2020 4.651 4.660 4.575 4.604 22,587,014 -0.07(-1.41%)
Aug 07, 2020 4.641 4.679 4.622 4.669 22,829,866 -0.02(-0.40%)
Aug 06, 2020 4.660 4.697 4.641 4.688 32,264,212 +0.00(+0.00%)
Aug 05, 2020 4.754 4.782 4.679 4.688 38,744,572 -0.09(-1.96%)
Aug 04, 2020 4.726 4.819 4.697 4.782 45,556,108 +0.04(+0.79%)
Aug 03, 2020 4.651 4.810 4.632 4.744 66,622,612 +0.26(+5.86%)
Jul 31, 2020 4.557 4.641 4.346 4.482 125,810,272 +0.31(+7.42%)
Jul 30, 2020 3.957 4.247 3.900 4.172 62,253,696 +0.10(+2.53%)
Jul 29, 2020 4.041 4.088 4.032 4.069 16,467,507 +0.06(+1.40%)
Jul 28, 2020 4.041 4.060 3.994 4.013 21,177,168 -0.06(-1.38%)
Jul 27, 2020 4.060 4.097 4.050 4.069 22,449,616 +0.04(+0.93%)
Jul 24, 2020 4.069 4.088 4.022 4.032 24,290,084 -0.07(-1.60%)
Jul 23, 2020 4.200 4.210 4.032 4.097 38,354,348 -0.12(-2.89%)
Jul 22, 2020 4.191 4.266 4.172 4.219 24,908,356 +0.07(+1.58%)
Jul 21, 2020 4.229 4.238 4.154 4.154 28,199,744 -0.02(-0.45%)
Jul 20, 2020 4.125 4.200 4.125 4.172 32,546,810 +0.06(+1.37%)
Jul 17, 2020 4.088 4.191 4.069 4.116 53,457,936 +0.14(+3.54%)
Jul 16, 2020 4.004 4.022 3.966 3.975 23,386,082 -0.08(-2.08%)
Jul 15, 2020 4.116 4.125 4.013 4.060 31,756,380 +0.01(+0.23%)
Jul 14, 2020 3.975 4.060 3.975 4.050 41,422,212 +0.13(+3.35%)
Jul 13, 2020 3.975 4.041 3.919 3.919 39,967,576 +0.06(+1.46%)
Jul 10, 2020 3.854 3.900 3.835 3.863 27,181,080 -0.05(-1.20%)
Jul 09, 2020 3.882 3.947 3.807 3.910 40,423,760 +0.02(+0.48%)
Jul 08, 2020 3.900 3.947 3.854 3.891 60,194,952 -0.15(-3.71%)
Jul 07, 2020 4.285 4.294 4.032 4.041 62,931,036 -0.27(-6.30%)
Jul 06, 2020 4.341 4.454 4.304 4.313 60,262,564 +0.15(+3.60%)
Jul 02, 2020 4.154 4.219 4.149 4.163 28,190,144 +0.08(+2.07%)
Jul 01, 2020 4.088 4.135 4.069 4.079 26,359,774 -0.05(-1.14%)
Jun 30, 2020 4.032 4.135 4.032 4.125 22,944,398 +0.05(+1.15%)
Jun 29, 2020 4.088 4.135 4.041 4.079 32,297,632 +0.01(+0.23%)
Jun 26, 2020 4.144 4.163 4.060 4.069 43,664,216 -0.10(-2.47%)
Jun 25, 2020 3.919 4.172 3.891 4.172 46,359,048 +0.23(+5.95%)
Jun 24, 2020 4.041 4.050 3.910 3.938 38,830,916 -0.12(-3.00%)
Jun 23, 2020 4.116 4.135 4.060 4.060 21,563,708 +0.00(+0.00%)
Jun 22, 2020 4.041 4.097 4.022 4.060 22,271,730 +0.00(+0.00%)
Jun 19, 2020 4.144 4.144 4.032 4.060 22,463,932 -0.04(-0.92%)
Jun 18, 2020 4.116 4.135 4.079 4.097 27,929,224 -0.04(-0.91%)
Jun 17, 2020 4.144 4.163 4.107 4.135 33,888,516 +0.07(+1.61%)
Jun 16, 2020 4.125 4.154 4.032 4.069 39,394,968 +0.06(+1.40%)
Jun 15, 2020 3.891 4.022 3.844 4.013 42,608,748 +0.08(+1.90%)
Jun 12, 2020 4.013 4.041 3.854 3.938 41,070,892 +0.08(+2.19%)
Jun 11, 2020 4.041 4.050 3.816 3.854 53,101,256 -0.32(-7.64%)
Jun 10, 2020 4.172 4.229 4.135 4.172 37,296,728 +0.03(+0.68%)
Jun 09, 2020 4.229 4.229 4.116 4.144 37,510,076 -0.09(-2.21%)
Jun 08, 2020 4.238 4.257 4.191 4.238 40,733,988 +0.06(+1.35%)
Jun 05, 2020 4.163 4.219 4.135 4.182 35,319,724 +0.17(+4.21%)
Jun 04, 2020 4.060 4.107 4.013 4.013 40,996,124 -0.08(-2.06%)
Jun 03, 2020 4.050 4.125 4.041 4.097 34,201,688 +0.06(+1.39%)
Jun 02, 2020 4.004 4.069 3.994 4.041 39,042,628 +0.10(+2.62%)
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.