Skip to main content

Nokia Corp ADR (NY: NOK )

3.570 -0.030 (-0.83%)
Streaming Delayed Price Updated: 10:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 3.848 3.877 3.838 3.867 15,812,430 +0.01(+0.25%)
Jul 28, 2023 3.867 3.887 3.838 3.858 12,314,692 +0.03(+0.77%)
Jul 27, 2023 3.867 3.877 3.828 3.828 24,664,076 -0.06(-1.52%)
Jul 26, 2023 3.838 3.897 3.828 3.887 21,568,156 -0.01(-0.25%)
Jul 25, 2023 3.877 3.907 3.867 3.897 14,857,062 +0.01(+0.25%)
Jul 24, 2023 3.858 3.887 3.848 3.887 12,080,522 +0.05(+1.35%)
Jul 21, 2023 3.855 3.865 3.816 3.835 18,866,610 +0.01(+0.25%)
Jul 20, 2023 3.826 3.840 3.777 3.826 21,102,900 -0.01(-0.25%)
Jul 19, 2023 3.787 3.846 3.787 3.835 24,564,728 +0.06(+1.55%)
Jul 18, 2023 3.787 3.826 3.757 3.777 35,582,112 +0.03(+0.78%)
Jul 17, 2023 3.748 3.796 3.728 3.748 31,765,036 -0.13(-3.27%)
Jul 14, 2023 3.865 3.874 3.806 3.874 44,175,048 -0.36(-8.51%)
Jul 13, 2023 4.234 4.244 4.205 4.234 26,675,300 +0.07(+1.64%)
Jul 12, 2023 4.166 4.186 4.127 4.166 22,318,644 +0.08(+1.90%)
Jul 11, 2023 4.088 4.108 4.069 4.088 13,452,743 +0.03(+0.72%)
Jul 10, 2023 4.049 4.069 4.040 4.059 11,901,703 +0.02(+0.48%)
Jul 07, 2023 4.030 4.059 4.020 4.040 9,935,162 +0.01(+0.24%)
Jul 06, 2023 4.030 4.040 4.001 4.030 10,140,845 -0.04(-0.96%)
Jul 05, 2023 4.088 4.088 4.049 4.069 14,785,578 -0.06(-1.41%)
Jul 03, 2023 4.127 4.157 4.118 4.127 9,709,268 +0.08(+1.92%)
Jun 30, 2023 4.049 4.069 4.030 4.049 14,336,360 +0.01(+0.24%)
Jun 29, 2023 4.049 4.059 4.001 4.040 24,706,288 +0.01(+0.24%)
Jun 28, 2023 4.040 4.059 4.020 4.030 17,596,854 +0.02(+0.49%)
Jun 27, 2023 3.952 4.020 3.933 4.011 17,770,316 +0.10(+2.49%)
Jun 26, 2023 3.923 3.952 3.913 3.913 13,659,935 +0.04(+1.01%)
Jun 23, 2023 3.903 3.922 3.865 3.874 14,848,173 -0.09(-2.21%)
Jun 22, 2023 3.981 3.991 3.952 3.962 14,859,960 -0.05(-1.21%)
Jun 21, 2023 4.059 4.059 3.991 4.011 10,832,938 -0.08(-1.90%)
Jun 20, 2023 4.108 4.118 4.069 4.088 9,638,195 -0.08(-1.87%)
Jun 16, 2023 4.166 4.176 4.127 4.166 21,476,256 +0.04(+0.94%)
Jun 15, 2023 4.069 4.127 4.059 4.127 14,314,110 +0.09(+2.17%)
Jun 14, 2023 4.049 4.079 4.011 4.040 19,103,506 +0.07(+1.72%)
Jun 13, 2023 4.001 4.020 3.972 3.972 14,390,537 +0.00(+0.00%)
Jun 12, 2023 3.894 3.972 3.884 3.972 13,290,759 +0.08(+2.00%)
Jun 09, 2023 3.903 3.933 3.894 3.894 16,097,639 +0.01(+0.25%)
Jun 08, 2023 3.894 3.913 3.874 3.884 9,760,530 -0.03(-0.75%)
Jun 07, 2023 3.913 3.952 3.903 3.913 14,145,866 +0.03(+0.75%)
Jun 06, 2023 3.884 3.913 3.874 3.884 16,012,232 -0.05(-1.24%)
Jun 05, 2023 3.972 3.979 3.933 3.933 6,991,876 -0.02(-0.49%)
Jun 02, 2023 3.923 3.962 3.923 3.952 12,503,702 +0.01(+0.25%)
Jun 01, 2023 3.913 3.972 3.903 3.942 15,904,709 +0.04(+1.00%)
May 31, 2023 3.903 3.933 3.874 3.903 20,294,234 -0.01(-0.25%)
May 30, 2023 3.962 3.981 3.903 3.913 12,207,620 +0.00(+0.00%)
May 26, 2023 3.894 3.942 3.894 3.913 16,164,991 +0.06(+1.52%)
May 25, 2023 3.855 3.884 3.835 3.855 12,638,149 +0.02(+0.51%)
May 24, 2023 3.903 3.908 3.826 3.835 19,113,940 -0.09(-2.23%)
May 23, 2023 3.991 3.996 3.923 3.923 14,435,535 -0.05(-1.23%)
May 22, 2023 3.952 3.972 3.933 3.972 12,845,696 +0.03(+0.74%)
May 19, 2023 3.942 3.991 3.933 3.942 17,821,278 +0.04(+1.00%)
May 18, 2023 3.903 3.923 3.884 3.903 10,252,363 -0.01(-0.25%)
May 17, 2023 3.874 3.923 3.874 3.913 13,387,076 +0.07(+1.77%)
May 16, 2023 3.903 3.923 3.845 3.845 15,629,961 -0.11(-2.71%)
May 15, 2023 3.933 3.991 3.923 3.952 15,035,648 +0.03(+0.74%)
May 12, 2023 3.923 3.952 3.903 3.923 14,649,786 +0.03(+0.75%)
May 11, 2023 3.942 3.942 3.884 3.894 15,227,639 -0.08(-1.96%)
May 10, 2023 3.991 4.001 3.942 3.972 19,500,256 +0.01(+0.25%)
May 09, 2023 3.972 3.981 3.952 3.962 13,261,281 -0.05(-1.21%)
May 08, 2023 4.020 4.030 3.991 4.011 11,298,105 +0.01(+0.24%)
May 05, 2023 3.942 4.020 3.933 4.001 13,763,822 +0.09(+2.24%)
May 04, 2023 3.913 3.933 3.903 3.913 16,441,789 -0.04(-0.99%)
May 03, 2023 3.962 4.001 3.942 3.952 13,448,313 -0.04(-0.98%)
May 02, 2023 4.020 4.040 3.962 3.991 18,385,408 -0.06(-1.44%)
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.