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: 4:10 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 (%)
May 31, 2022 4.745 4.773 4.698 4.717 35,635,976 -0.12(-2.53%)
May 27, 2022 4.802 4.849 4.773 4.839 20,608,942 +0.05(+0.98%)
May 26, 2022 4.651 4.811 4.651 4.792 38,939,872 +0.15(+3.25%)
May 25, 2022 4.594 4.670 4.576 4.642 35,154,052 +0.03(+0.61%)
May 24, 2022 4.613 4.642 4.571 4.613 36,081,368 -0.03(-0.61%)
May 23, 2022 4.594 4.670 4.557 4.642 32,871,048 +0.09(+2.07%)
May 20, 2022 4.594 4.613 4.444 4.547 38,274,564 +0.03(+0.62%)
May 19, 2022 4.491 4.585 4.453 4.519 44,429,928 -0.06(-1.23%)
May 18, 2022 4.707 4.726 4.547 4.576 37,460,324 -0.17(-3.57%)
May 17, 2022 4.670 4.755 4.660 4.745 28,348,130 +0.15(+3.28%)
May 16, 2022 4.594 4.632 4.557 4.594 33,178,364 +0.00(+0.00%)
May 13, 2022 4.510 4.623 4.510 4.594 26,910,034 +0.20(+4.50%)
May 12, 2022 4.359 4.441 4.312 4.397 51,521,252 -0.02(-0.43%)
May 11, 2022 4.519 4.604 4.416 4.416 50,758,140 -0.11(-2.49%)
May 10, 2022 4.557 4.576 4.453 4.529 42,048,028 +0.03(+0.63%)
May 09, 2022 4.566 4.604 4.481 4.500 40,795,340 -0.17(-3.63%)
May 06, 2022 4.745 4.755 4.646 4.670 45,529,044 -0.14(-2.94%)
May 05, 2022 4.877 4.915 4.773 4.811 48,327,776 -0.21(-4.13%)
May 04, 2022 4.886 5.028 4.858 5.018 29,747,792 +0.09(+1.91%)
May 03, 2022 4.839 4.971 4.830 4.924 49,366,016 +0.09(+1.95%)
May 02, 2022 4.679 4.839 4.670 4.830 59,655,856 +0.10(+2.21%)
Apr 29, 2022 4.744 4.801 4.716 4.726 45,231,832 +0.13(+2.86%)
Apr 28, 2022 4.716 4.726 4.456 4.594 64,792,284 -0.13(-2.78%)
Apr 27, 2022 4.754 4.791 4.688 4.726 48,702,344 -0.05(-0.98%)
Apr 26, 2022 4.885 4.894 4.763 4.772 33,991,540 -0.11(-2.30%)
Apr 25, 2022 4.801 4.894 4.763 4.885 44,183,160 +0.07(+1.36%)
Apr 22, 2022 4.951 4.951 4.801 4.819 39,281,376 -0.12(-2.47%)
Apr 21, 2022 5.063 5.072 4.941 4.941 33,208,596 -0.06(-1.13%)
Apr 20, 2022 4.997 5.016 4.960 4.997 30,153,450 +0.12(+2.50%)
Apr 19, 2022 4.829 4.904 4.819 4.876 26,651,408 +0.09(+1.96%)
Apr 18, 2022 4.754 4.810 4.716 4.782 16,053,052 -0.01(-0.20%)
Apr 14, 2022 4.913 4.936 4.782 4.791 22,483,826 -0.13(-2.67%)
Apr 13, 2022 4.894 4.922 4.857 4.922 24,064,804 +0.07(+1.35%)
Apr 12, 2022 4.941 4.978 4.829 4.857 24,575,134 -0.10(-2.08%)
Apr 11, 2022 4.997 5.026 4.951 4.960 20,346,134 -0.08(-1.49%)
Apr 08, 2022 5.072 5.110 5.026 5.035 18,042,234 -0.07(-1.29%)
Apr 07, 2022 5.091 5.110 5.016 5.101 24,819,718 +0.03(+0.55%)
Apr 06, 2022 5.119 5.124 5.021 5.072 25,771,110 -0.10(-1.99%)
Apr 05, 2022 5.213 5.222 5.157 5.176 28,241,220 -0.07(-1.25%)
Apr 04, 2022 5.222 5.241 5.204 5.241 15,682,021 +0.04(+0.72%)
Apr 01, 2022 5.185 5.204 5.138 5.204 18,718,424 +0.08(+1.65%)
Mar 31, 2022 5.176 5.194 5.119 5.119 19,469,304 -0.07(-1.27%)
Mar 30, 2022 5.204 5.246 5.185 5.185 27,713,814 +0.00(+0.00%)
Mar 29, 2022 5.213 5.228 5.129 5.185 24,846,626 +0.13(+2.60%)
Mar 28, 2022 5.026 5.063 4.988 5.054 18,157,904 +0.02(+0.37%)
Mar 25, 2022 4.997 5.044 4.974 5.035 19,840,224 +0.03(+0.56%)
Mar 24, 2022 4.969 5.026 4.951 5.007 18,933,654 +0.06(+1.14%)
Mar 23, 2022 4.979 5.007 4.922 4.951 18,634,252 -0.08(-1.68%)
Mar 22, 2022 5.026 5.054 4.988 5.035 26,809,758 +0.07(+1.32%)
Mar 21, 2022 4.997 5.026 4.932 4.969 22,167,858 -0.03(-0.56%)
Mar 18, 2022 4.894 5.007 4.894 4.997 22,315,746 +0.01(+0.19%)
Mar 17, 2022 4.941 4.997 4.913 4.988 24,490,096 +0.06(+1.14%)
Mar 16, 2022 4.913 4.932 4.782 4.932 35,021,448 +0.15(+3.14%)
Mar 15, 2022 4.754 4.782 4.707 4.782 28,265,934 +0.08(+1.59%)
Mar 14, 2022 4.735 4.782 4.669 4.707 39,107,520 +0.20(+4.37%)
Mar 11, 2022 4.651 4.669 4.510 4.510 26,264,642 -0.04(-0.82%)
Mar 10, 2022 4.557 4.500 4.547 27,138,344 -0.06(-1.22%)
Mar 09, 2022 4.594 4.650 4.538 4.604 39,436,676 +0.19(+4.25%)
Mar 08, 2022 4.425 4.519 4.322 4.416 54,070,608 +0.17(+3.97%)
Mar 07, 2022 4.463 4.482 4.229 4.247 51,156,036 -0.25(-5.62%)
Mar 04, 2022 4.454 4.547 4.444 4.500 36,299,956 -0.15(-3.23%)
Mar 03, 2022 4.829 4.847 4.632 4.651 54,588,544 -0.35(-6.94%)
Mar 02, 2022 4.904 5.030 4.857 4.997 30,612,428 +0.14(+2.90%)
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.