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

Nokia Corp ADR (NY: NOK )

3.650 -0.030 (-0.82%)
Official Closing Price Updated: 6:30 PM EDT, Apr 24, 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 (%)
May 31, 2023 3.856 3.885 3.827 3.856 20,543,132 -0.01(-0.25%)
May 30, 2023 3.914 3.933 3.856 3.866 12,357,341 +0.00(+0.00%)
May 26, 2023 3.847 3.895 3.847 3.866 16,363,246 +0.06(+1.52%)
May 25, 2023 3.808 3.837 3.789 3.808 12,793,149 +0.02(+0.51%)
May 24, 2023 3.856 3.861 3.779 3.789 19,348,362 -0.09(-2.23%)
May 23, 2023 3.943 3.947 3.875 3.875 14,612,579 -0.05(-1.23%)
May 22, 2023 3.904 3.923 3.885 3.923 13,003,242 +0.03(+0.74%)
May 19, 2023 3.895 3.943 3.885 3.895 18,039,848 +0.04(+1.00%)
May 18, 2023 3.856 3.875 3.837 3.856 10,378,103 -0.01(-0.25%)
May 17, 2023 3.827 3.875 3.827 3.866 13,551,262 +0.07(+1.77%)
May 16, 2023 3.856 3.875 3.798 3.798 15,821,654 -0.11(-2.71%)
May 15, 2023 3.885 3.943 3.875 3.904 15,220,052 +0.03(+0.74%)
May 12, 2023 3.875 3.904 3.856 3.875 14,829,458 +0.03(+0.75%)
May 11, 2023 3.895 3.895 3.837 3.847 15,414,398 -0.08(-1.96%)
May 10, 2023 3.943 3.952 3.895 3.923 19,739,416 +0.01(+0.25%)
May 09, 2023 3.923 3.933 3.904 3.914 13,423,924 -0.05(-1.21%)
May 08, 2023 3.972 3.981 3.943 3.962 11,436,671 +0.01(+0.24%)
May 05, 2023 3.895 3.972 3.885 3.952 13,932,629 +0.09(+2.24%)
May 04, 2023 3.866 3.885 3.856 3.866 16,643,439 -0.04(-0.99%)
May 03, 2023 3.914 3.952 3.895 3.904 13,613,249 -0.04(-0.98%)
May 02, 2023 3.972 3.991 3.914 3.943 18,610,896 -0.06(-1.44%)
May 01, 2023 4.029 4.053 3.991 4.000 15,428,193 -0.03(-0.72%)
Apr 28, 2023 3.991 4.048 3.991 4.029 15,004,629 +0.01(+0.24%)
Apr 27, 2023 3.981 4.020 3.952 4.020 17,022,096 +0.03(+0.72%)
Apr 26, 2023 4.029 4.048 3.981 3.991 23,825,610 +0.05(+1.22%)
Apr 25, 2023 3.972 3.986 3.933 3.943 24,618,802 -0.10(-2.38%)
Apr 24, 2023 4.058 4.087 4.020 4.039 24,268,578 +0.01(+0.31%)
Apr 21, 2023 3.988 4.036 3.969 4.026 30,791,152 +0.02(+0.48%)
Apr 20, 2023 4.084 4.103 3.940 4.007 61,172,768 -0.40(-9.09%)
Apr 19, 2023 4.456 4.456 4.341 4.408 34,408,156 -0.04(-0.86%)
Apr 18, 2023 4.599 4.604 4.379 4.446 31,155,978 -0.18(-3.92%)
Apr 17, 2023 4.637 4.646 4.589 4.627 16,979,416 -0.05(-1.02%)
Apr 14, 2023 4.723 4.742 4.656 4.675 16,947,280 -0.04(-0.81%)
Apr 13, 2023 4.675 4.713 4.675 4.713 18,945,180 +0.07(+1.44%)
Apr 12, 2023 4.694 4.713 4.646 4.646 16,444,761 -0.02(-0.41%)
Apr 11, 2023 4.694 4.694 4.656 4.666 12,125,077 +0.07(+1.45%)
Apr 10, 2023 4.618 4.627 4.570 4.599 13,592,079 -0.05(-1.03%)
Apr 06, 2023 4.656 4.675 4.637 4.646 10,535,174 -0.03(-0.61%)
Apr 05, 2023 4.685 4.704 4.649 4.675 11,964,266 -0.01(-0.20%)
Apr 04, 2023 4.675 4.704 4.637 4.685 18,909,206 +0.03(+0.61%)
Apr 03, 2023 4.666 4.685 4.627 4.656 12,874,942 -0.03(-0.61%)
Mar 31, 2023 4.637 4.685 4.627 4.685 10,445,002 +0.07(+1.45%)
Mar 30, 2023 4.589 4.637 4.580 4.618 18,176,366 +0.10(+2.11%)
Mar 29, 2023 4.532 4.540 4.503 4.522 11,097,320 +0.06(+1.28%)
Mar 28, 2023 4.437 4.465 4.417 4.465 10,529,102 +0.01(+0.21%)
Mar 27, 2023 4.503 4.518 4.446 4.456 11,338,289 +0.04(+0.86%)
Mar 24, 2023 4.417 4.437 4.351 4.417 22,009,990 +0.03(+0.65%)
Mar 23, 2023 4.446 4.484 4.351 4.389 18,916,992 +0.01(+0.22%)
Mar 22, 2023 4.437 4.503 4.370 4.379 17,397,030 -0.06(-1.29%)
Mar 21, 2023 4.446 4.465 4.427 4.437 15,416,096 +0.08(+1.75%)
Mar 20, 2023 4.379 4.398 4.332 4.360 15,494,115 +0.05(+1.11%)
Mar 17, 2023 4.303 4.322 4.255 4.313 17,733,512 -0.05(-1.09%)
Mar 16, 2023 4.236 4.370 4.227 4.360 20,640,324 +0.08(+1.78%)
Mar 15, 2023 4.227 4.303 4.217 4.284 29,022,710 -0.18(-4.06%)
Mar 14, 2023 4.484 4.503 4.427 4.465 16,808,556 +0.02(+0.43%)
Mar 13, 2023 4.408 4.494 4.389 4.446 28,144,368 -0.03(-0.64%)
Mar 10, 2023 4.551 4.561 4.451 4.475 18,131,922 -0.05(-1.05%)
Mar 09, 2023 4.542 4.608 4.522 4.522 15,202,073 -0.02(-0.42%)
Mar 08, 2023 4.494 4.542 4.484 4.542 12,811,814 +0.02(+0.42%)
Mar 07, 2023 4.618 4.627 4.503 4.522 16,064,892 -0.05(-1.04%)
Mar 06, 2023 4.608 4.627 4.570 4.570 13,216,972 -0.03(-0.62%)
Mar 03, 2023 4.589 4.627 4.556 4.599 19,582,874 +0.13(+2.99%)
Mar 02, 2023 4.389 4.479 4.379 4.465 19,396,720 +0.08(+1.74%)
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.