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

Nokia Corp ADR (NY: NOK )

3.730 +0.010 (+0.27%)
Streaming Delayed Price Updated: 11:22 AM EDT, May 7, 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 (%)
Aug 31, 2021 5.644 5.644 5.579 5.588 17,964,640 -0.08(-1.32%)
Aug 30, 2021 5.663 5.710 5.644 5.663 13,584,929 +0.01(+0.17%)
Aug 27, 2021 5.597 5.682 5.597 5.654 15,254,280 +0.04(+0.67%)
Aug 26, 2021 5.682 5.719 5.616 5.616 16,146,650 -0.04(-0.66%)
Aug 25, 2021 5.672 5.701 5.644 5.654 11,937,409 -0.02(-0.33%)
Aug 24, 2021 5.644 5.710 5.616 5.672 18,265,434 +0.03(+0.50%)
Aug 23, 2021 5.569 5.672 5.569 5.644 20,609,592 +0.11(+2.03%)
Aug 20, 2021 5.513 5.569 5.504 5.532 13,082,406 +0.01(+0.17%)
Aug 19, 2021 5.457 5.541 5.419 5.522 25,828,222 -0.06(-1.01%)
Aug 18, 2021 5.607 5.644 5.579 5.579 15,937,730 +0.01(+0.17%)
Aug 17, 2021 5.654 5.682 5.532 5.569 23,534,642 -0.12(-2.14%)
Aug 16, 2021 5.663 5.691 5.644 5.691 12,151,085 -0.05(-0.82%)
Aug 13, 2021 5.682 5.764 5.663 5.738 14,723,661 +0.09(+1.66%)
Aug 12, 2021 5.635 5.654 5.560 5.644 23,462,006 +0.00(+0.00%)
Aug 11, 2021 5.635 5.654 5.597 5.644 20,814,702 +0.00(+0.00%)
Aug 10, 2021 5.719 5.729 5.635 5.644 19,751,704 -0.08(-1.31%)
Aug 09, 2021 5.701 5.757 5.691 5.719 16,981,388 +0.00(+0.00%)
Aug 06, 2021 5.776 5.804 5.682 5.719 21,260,136 -0.08(-1.45%)
Aug 05, 2021 5.860 5.869 5.785 5.804 16,621,797 -0.04(-0.64%)
Aug 04, 2021 5.888 5.898 5.832 5.841 23,424,502 -0.06(-0.95%)
Aug 03, 2021 5.832 5.898 5.794 5.898 33,859,224 +0.15(+2.61%)
Aug 02, 2021 5.738 5.794 5.654 5.747 37,693,816 +0.05(+0.82%)
Jul 30, 2021 5.691 5.757 5.640 5.701 35,841,988 +0.03(+0.50%)
Jul 29, 2021 5.757 5.841 5.644 5.672 75,921,728 +0.23(+4.13%)
Jul 28, 2021 5.401 5.485 5.358 5.447 26,655,204 +0.06(+1.04%)
Jul 27, 2021 5.476 5.485 5.354 5.391 30,622,582 -0.08(-1.54%)
Jul 26, 2021 5.447 5.522 5.438 5.476 22,541,104 +0.08(+1.57%)
Jul 23, 2021 5.419 5.447 5.372 5.391 17,155,920 +0.00(+0.00%)
Jul 22, 2021 5.447 5.454 5.382 5.391 21,128,660 -0.05(-0.86%)
Jul 21, 2021 5.494 5.588 5.410 5.438 33,903,776 -0.01(-0.17%)
Jul 20, 2021 5.297 5.462 5.288 5.447 35,926,420 +0.20(+3.75%)
Jul 19, 2021 5.288 5.297 5.185 5.251 39,454,484 -0.08(-1.41%)
Jul 16, 2021 5.401 5.429 5.316 5.326 26,244,872 -0.07(-1.22%)
Jul 15, 2021 5.401 5.443 5.302 5.391 38,003,196 -0.08(-1.54%)
Jul 14, 2021 5.597 5.626 5.476 5.476 56,663,744 -0.04(-0.68%)
Jul 13, 2021 5.438 5.626 5.419 5.513 120,223,800 +0.48(+9.50%)
Jul 12, 2021 5.119 5.129 5.026 5.035 18,688,372 -0.09(-1.83%)
Jul 09, 2021 5.119 5.166 5.110 5.129 18,143,190 +0.06(+1.11%)
Jul 08, 2021 4.988 5.082 4.951 5.072 29,857,876 +0.02(+0.37%)
Jul 07, 2021 5.119 5.138 5.026 5.054 24,709,326 -0.03(-0.55%)
Jul 06, 2021 5.138 5.138 4.997 5.082 24,127,512 +0.03(+0.56%)
Jul 02, 2021 5.035 5.063 4.988 5.054 17,610,844 +0.02(+0.37%)
Jul 01, 2021 5.054 5.072 4.997 5.035 21,634,250 +0.05(+0.94%)
Jun 30, 2021 5.007 5.016 4.960 4.988 24,318,860 -0.04(-0.75%)
Jun 29, 2021 5.063 5.082 4.988 5.026 26,463,828 -0.04(-0.74%)
Jun 28, 2021 5.110 5.157 5.054 5.063 34,461,488 -0.05(-0.92%)
Jun 25, 2021 4.969 5.297 4.969 5.110 85,681,848 +0.29(+6.03%)
Jun 24, 2021 4.847 4.854 4.791 4.819 23,741,454 +0.08(+1.78%)
Jun 23, 2021 4.791 4.819 4.735 4.735 20,467,246 -0.06(-1.17%)
Jun 22, 2021 4.819 4.819 4.763 4.791 21,716,452 +0.01(+0.20%)
Jun 21, 2021 4.801 4.819 4.772 4.782 18,404,482 +0.00(+0.00%)
Jun 18, 2021 4.801 4.838 4.754 4.782 34,756,344 -0.06(-1.16%)
Jun 17, 2021 4.838 4.922 4.802 4.838 23,434,260 -0.06(-1.15%)
Jun 16, 2021 4.922 4.941 4.838 4.894 29,102,074 -0.07(-1.32%)
Jun 15, 2021 5.091 5.096 4.951 4.960 30,854,598 -0.15(-2.94%)
Jun 14, 2021 5.129 5.138 5.082 5.110 19,231,996 +0.02(+0.37%)
Jun 11, 2021 5.138 5.157 5.054 5.091 21,723,162 -0.01(-0.18%)
Jun 10, 2021 5.101 5.147 5.054 5.101 28,274,720 -0.05(-0.91%)
Jun 09, 2021 5.204 5.260 5.129 5.147 49,017,340 -0.08(-1.61%)
Jun 08, 2021 5.222 5.335 5.194 5.232 51,990,968 -0.03(-0.53%)
Jun 07, 2021 5.138 5.279 5.110 5.260 49,402,484 +0.12(+2.37%)
Jun 04, 2021 5.157 5.220 5.110 5.138 33,684,640 +0.00(+0.00%)
Jun 03, 2021 5.251 5.330 5.072 5.138 107,018,544 +0.03(+0.55%)
Jun 02, 2021 4.922 5.204 4.913 5.110 129,403,936 +0.24(+5.01%)
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.