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: 6:30 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 30, 2020 3.694 3.732 3.657 3.685 26,411,878 -0.02(-0.51%)
Sep 29, 2020 3.713 3.788 3.685 3.704 26,728,030 +0.05(+1.28%)
Sep 28, 2020 3.610 3.694 3.591 3.657 29,884,418 +0.11(+3.17%)
Sep 25, 2020 3.544 3.554 3.488 3.544 34,809,700 -0.06(-1.56%)
Sep 24, 2020 3.610 3.638 3.572 3.600 20,547,228 -0.04(-1.03%)
Sep 23, 2020 3.722 3.732 3.629 3.638 20,602,040 -0.09(-2.51%)
Sep 22, 2020 3.713 3.741 3.657 3.732 16,180,011 +0.02(+0.50%)
Sep 21, 2020 3.704 3.722 3.638 3.713 31,125,240 -0.12(-3.18%)
Sep 18, 2020 3.844 3.886 3.788 3.835 21,692,922 -0.05(-1.21%)
Sep 17, 2020 3.816 3.891 3.816 3.882 30,299,162 +0.00(+0.00%)
Sep 16, 2020 3.919 3.919 3.854 3.882 32,932,324 -0.02(-0.48%)
Sep 15, 2020 3.938 3.938 3.872 3.900 25,675,760 +0.07(+1.71%)
Sep 14, 2020 3.882 3.891 3.816 3.835 22,734,944 -0.01(-0.24%)
Sep 11, 2020 3.872 3.891 3.807 3.844 29,134,042 +0.00(+0.00%)
Sep 10, 2020 3.929 3.938 3.825 3.844 37,341,492 -0.04(-0.97%)
Sep 09, 2020 3.929 3.957 3.872 3.882 50,286,624 +0.04(+0.98%)
Sep 08, 2020 3.929 3.985 3.844 3.844 71,604,232 -0.36(-8.48%)
Sep 04, 2020 4.238 4.257 4.088 4.200 48,617,708 -0.05(-1.10%)
Sep 03, 2020 4.416 4.416 4.191 4.247 67,307,376 -0.23(-5.23%)
Sep 02, 2020 4.454 4.519 4.407 4.482 33,991,088 +0.05(+1.06%)
Sep 01, 2020 4.547 4.547 4.388 4.435 52,487,900 -0.16(-3.47%)
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%)
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.