Skip to main content

Nokia Corp ADR (NY: NOK )

3.540 -0.060 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 4.040 4.098 4.040 4.079 14,822,834 +0.01(+0.24%)
Apr 27, 2023 4.030 4.069 4.001 4.069 16,815,858 +0.03(+0.72%)
Apr 26, 2023 4.079 4.098 4.030 4.040 23,536,942 +0.05(+1.22%)
Apr 25, 2023 4.020 4.035 3.981 3.991 24,320,524 -0.10(-2.38%)
Apr 24, 2023 4.108 4.137 4.069 4.088 23,974,544 +0.01(+0.31%)
Apr 21, 2023 4.037 4.085 4.018 4.076 30,418,088 +0.02(+0.48%)
Apr 20, 2023 4.134 4.153 3.989 4.056 60,431,604 -0.41(-9.09%)
Apr 19, 2023 4.510 4.510 4.394 4.462 33,991,268 -0.04(-0.86%)
Apr 18, 2023 4.655 4.660 4.433 4.501 30,778,494 -0.18(-3.92%)
Apr 17, 2023 4.694 4.703 4.645 4.684 16,773,696 -0.05(-1.02%)
Apr 14, 2023 4.781 4.800 4.713 4.732 16,741,949 -0.04(-0.81%)
Apr 13, 2023 4.732 4.771 4.732 4.771 18,715,642 +0.07(+1.44%)
Apr 12, 2023 4.752 4.771 4.703 4.703 16,245,518 -0.02(-0.41%)
Apr 11, 2023 4.752 4.752 4.713 4.723 11,978,170 +0.07(+1.45%)
Apr 10, 2023 4.674 4.684 4.626 4.655 13,427,398 -0.05(-1.03%)
Apr 06, 2023 4.713 4.732 4.694 4.703 10,407,531 -0.03(-0.61%)
Apr 05, 2023 4.742 4.761 4.706 4.732 11,819,308 -0.01(-0.20%)
Apr 04, 2023 4.732 4.761 4.694 4.742 18,680,104 +0.03(+0.61%)
Apr 03, 2023 4.723 4.742 4.684 4.713 12,718,950 -0.03(-0.61%)
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%)
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.