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

Nokia Corp ADR (NY: NOK )

4.840 +0.100 (+2.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 30, 2023 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 30, 2023 4.810 4.860 4.800 4.840 17,342,016 +0.10(+2.11%)
Mar 29, 2023 4.750 4.758 4.720 4.740 10,587,919 +0.06(+1.28%)
Mar 28, 2023 4.650 4.680 4.630 4.680 10,045,784 +0.01(+0.21%)
Mar 27, 2023 4.720 4.735 4.660 4.670 10,817,827 +0.04(+0.86%)
Mar 24, 2023 4.630 4.650 4.560 4.630 20,999,664 +0.03(+0.65%)
Mar 23, 2023 4.660 4.700 4.560 4.600 18,048,644 +0.01(+0.22%)
Mar 22, 2023 4.650 4.720 4.580 4.590 16,598,454 -0.06(-1.29%)
Mar 21, 2023 4.660 4.680 4.640 4.650 14,708,451 +0.08(+1.75%)
Mar 20, 2023 4.590 4.610 4.540 4.570 14,782,888 +0.05(+1.11%)
Mar 17, 2023 4.510 4.530 4.460 4.520 16,919,490 -0.05(-1.09%)
Mar 16, 2023 4.440 4.580 4.430 4.570 19,692,870 +0.08(+1.78%)
Mar 15, 2023 4.430 4.510 4.420 4.490 27,690,480 -0.19(-4.06%)
Mar 14, 2023 4.700 4.720 4.640 4.680 16,036,993 +0.02(+0.43%)
Mar 13, 2023 4.620 4.710 4.600 4.660 26,852,456 -0.03(-0.64%)
Mar 10, 2023 4.770 4.780 4.665 4.690 17,299,612 -0.05(-1.05%)
Mar 09, 2023 4.760 4.830 4.740 4.740 14,504,252 -0.02(-0.42%)
Mar 08, 2023 4.710 4.760 4.700 4.760 12,223,713 +0.02(+0.42%)
Mar 07, 2023 4.840 4.850 4.720 4.740 15,327,465 -0.05(-1.04%)
Mar 06, 2023 4.830 4.850 4.790 4.790 12,610,273 -0.03(-0.62%)
Mar 03, 2023 4.810 4.850 4.775 4.820 18,683,960 +0.14(+2.99%)
Mar 02, 2023 4.600 4.695 4.590 4.680 18,506,352 +0.08(+1.74%)
Mar 01, 2023 4.660 4.670 4.600 4.600 13,018,731 +0.00(+0.00%)
Feb 28, 2023 4.630 4.670 4.590 4.600 17,310,784 -0.07(-1.50%)
Feb 27, 2023 4.680 4.710 4.640 4.670 18,982,556 +0.09(+1.97%)
Feb 24, 2023 4.600 4.615 4.550 4.580 14,452,914 -0.07(-1.51%)
Feb 23, 2023 4.690 4.710 4.620 4.650 15,512,807 +0.00(+0.00%)
Feb 22, 2023 4.675 4.690 4.620 4.650 12,833,886 -0.02(-0.43%)
Feb 21, 2023 4.730 4.750 4.660 4.670 11,666,998 -0.10(-2.10%)
Feb 17, 2023 4.720 4.780 4.710 4.770 14,197,713 +0.04(+0.85%)
Feb 16, 2023 4.710 4.770 4.710 4.730 12,436,850 +0.00(+0.00%)
Feb 15, 2023 4.670 4.740 4.660 4.730 13,299,919 +0.06(+1.28%)
Feb 14, 2023 4.670 4.730 4.650 4.670 14,328,880 -0.01(-0.21%)
Feb 13, 2023 4.630 4.690 4.630 4.680 9,234,536 +0.02(+0.43%)
Feb 10, 2023 4.630 4.680 4.615 4.660 13,376,807 -0.01(-0.21%)
Feb 09, 2023 4.720 4.720 4.650 4.670 18,457,444 -0.01(-0.21%)
Feb 08, 2023 4.710 4.720 4.660 4.680 12,057,633 -0.02(-0.43%)
Feb 07, 2023 4.630 4.730 4.630 4.700 14,988,375 +0.03(+0.64%)
Feb 06, 2023 4.720 4.720 4.650 4.670 14,067,901 -0.12(-2.51%)
Feb 03, 2023 4.830 4.860 4.770 4.790 26,536,904 -0.13(-2.64%)
Feb 02, 2023 4.890 4.940 4.860 4.920 24,015,336 +0.06(+1.23%)
Feb 01, 2023 4.740 4.890 4.720 4.860 21,417,552 +0.10(+2.10%)
Jan 31, 2023 4.680 4.760 4.670 4.760 16,821,016 +0.02(+0.42%)
Jan 30, 2023 4.750 4.800 4.740 4.740 17,920,204 +0.03(+0.67%)
Jan 27, 2023 4.748 4.768 4.708 4.708 18,688,604 -0.08(-1.66%)
Jan 26, 2023 4.758 4.838 4.708 4.788 27,358,030 +0.18(+3.89%)
Jan 25, 2023 4.569 4.629 4.529 4.609 29,164,522 +0.08(+1.76%)
Jan 24, 2023 4.549 4.589 4.499 4.529 38,366,720 -0.08(-1.73%)
Jan 23, 2023 4.599 4.649 4.589 4.609 34,599,544 +0.02(+0.43%)
Jan 20, 2023 4.569 4.594 4.489 4.589 34,371,160 -0.07(-1.50%)
Jan 19, 2023 4.718 4.728 4.659 4.659 24,233,816 -0.10(-2.09%)
Jan 18, 2023 4.858 4.868 4.748 4.758 21,932,274 -0.04(-0.83%)
Jan 17, 2023 4.878 4.888 4.778 4.798 20,694,176 -0.21(-4.17%)
Jan 13, 2023 4.977 5.017 4.967 5.007 11,668,376 +0.01(+0.20%)
Jan 12, 2023 4.937 4.997 4.901 4.997 21,755,838 +0.08(+1.62%)
Jan 11, 2023 4.908 4.927 4.878 4.917 13,670,823 +0.07(+1.44%)
Jan 10, 2023 4.838 4.868 4.808 4.848 16,173,019 +0.03(+0.62%)
Jan 09, 2023 4.858 4.917 4.818 4.818 15,768,464 +0.01(+0.21%)
Jan 06, 2023 4.689 4.808 4.639 4.808 15,986,848 +0.14(+2.99%)
Jan 05, 2023 4.698 4.718 4.660 4.669 15,323,087 -0.04(-0.85%)
Jan 04, 2023 4.768 4.778 4.698 4.708 16,157,205 +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.