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

Nokia Corp ADR (NY: NOK )

4.370 +0.010 (+0.23%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 31, 2019 3.368 3.377 3.331 3.350 37,485,932 +0.00(+0.00%)
Oct 30, 2019 3.276 3.350 3.267 3.350 58,612,248 +0.09(+2.82%)
Oct 29, 2019 3.239 3.322 3.212 3.258 65,048,984 -0.04(-1.11%)
Oct 28, 2019 3.377 3.395 3.285 3.294 89,615,488 -0.17(-5.03%)
Oct 25, 2019 3.515 3.533 3.441 3.469 91,302,456 -0.11(-3.08%)
Oct 24, 2019 3.753 3.753 3.515 3.579 274,211,648 -1.11(-23.68%)
Oct 23, 2019 4.799 4.809 4.680 4.689 38,156,776 -0.06(-1.35%)
Oct 22, 2019 4.799 4.809 4.754 4.754 19,852,024 -0.02(-0.38%)
Oct 21, 2019 4.818 4.836 4.754 4.772 20,080,714 +0.00(+0.00%)
Oct 18, 2019 4.799 4.804 4.744 4.772 37,866,724 -0.03(-0.57%)
Oct 17, 2019 4.845 4.845 4.726 4.799 39,645,404 +0.13(+2.75%)
Oct 16, 2019 4.662 4.680 4.625 4.671 18,755,656 +0.07(+1.60%)
Oct 15, 2019 4.579 4.634 4.570 4.598 18,880,180 +0.06(+1.21%)
Oct 14, 2019 4.598 4.616 4.543 4.543 28,962,332 -0.06(-1.39%)
Oct 11, 2019 4.689 4.699 4.588 4.607 33,135,344 +0.07(+1.62%)
Oct 10, 2019 4.552 4.570 4.497 4.533 28,610,688 +0.03(+0.61%)
Oct 09, 2019 4.533 4.533 4.487 4.506 20,875,916 +0.01(+0.20%)
Oct 08, 2019 4.543 4.552 4.478 4.497 16,141,306 -0.01(-0.20%)
Oct 07, 2019 4.497 4.552 4.487 4.506 15,297,250 +0.02(+0.41%)
Oct 04, 2019 4.469 4.487 4.442 4.487 14,834,337 +0.05(+1.03%)
Oct 03, 2019 4.414 4.469 4.359 4.442 25,398,474 +0.02(+0.41%)
Oct 02, 2019 4.469 4.469 4.405 4.423 34,148,772 -0.08(-1.83%)
Oct 01, 2019 4.643 4.643 4.469 4.506 59,013,512 -0.14(-2.96%)
Sep 30, 2019 4.643 4.685 4.616 4.643 17,501,532 +0.02(+0.40%)
Sep 27, 2019 4.634 4.671 4.579 4.625 22,039,666 +0.05(+1.00%)
Sep 26, 2019 4.634 4.634 4.561 4.579 17,432,726 -0.07(-1.58%)
Sep 25, 2019 4.634 4.662 4.598 4.653 17,237,088 -0.03(-0.59%)
Sep 24, 2019 4.726 4.735 4.671 4.680 28,318,336 -0.07(-1.54%)
Sep 23, 2019 4.735 4.754 4.717 4.754 19,041,840 -0.10(-2.08%)
Sep 20, 2019 4.818 4.887 4.818 4.855 26,124,414 +0.13(+2.72%)
Sep 19, 2019 4.790 4.818 4.726 4.726 15,463,085 +0.01(+0.19%)
Sep 18, 2019 4.708 4.744 4.699 4.717 12,752,696 -0.01(-0.19%)
Sep 17, 2019 4.643 4.740 4.634 4.726 19,845,172 +0.03(+0.59%)
Sep 16, 2019 4.680 4.717 4.662 4.699 14,184,872 -0.06(-1.16%)
Sep 13, 2019 4.799 4.799 4.735 4.754 9,769,182 -0.06(-1.15%)
Sep 12, 2019 4.717 4.818 4.708 4.809 20,471,628 +0.13(+2.74%)
Sep 11, 2019 4.653 4.699 4.634 4.680 16,758,591 +0.00(+0.00%)
Sep 10, 2019 4.616 4.699 4.588 4.680 20,484,294 +0.07(+1.59%)
Sep 09, 2019 4.616 4.616 4.579 4.607 12,927,861 +0.01(+0.20%)
Sep 06, 2019 4.598 4.634 4.570 4.598 13,004,072 +0.04(+0.80%)
Sep 05, 2019 4.570 4.588 4.543 4.561 15,879,422 +0.06(+1.22%)
Sep 04, 2019 4.506 4.524 4.497 4.506 10,809,828 +0.04(+0.82%)
Sep 03, 2019 4.487 4.515 4.442 4.469 21,334,450 -0.08(-1.81%)
Aug 30, 2019 4.561 4.570 4.533 4.552 10,818,347 +0.04(+0.81%)
Aug 29, 2019 4.497 4.543 4.497 4.515 12,604,194 +0.03(+0.61%)
Aug 28, 2019 4.469 4.524 4.460 4.487 18,597,110 -0.05(-1.01%)
Aug 27, 2019 4.598 4.607 4.506 4.533 21,213,336 -0.06(-1.20%)
Aug 26, 2019 4.607 4.616 4.570 4.588 11,177,466 -0.01(-0.20%)
Aug 23, 2019 4.634 4.680 4.588 4.598 26,745,546 -0.06(-1.18%)
Aug 22, 2019 4.726 4.754 4.634 4.653 28,325,096 -0.09(-1.93%)
Aug 21, 2019 4.772 4.781 4.735 4.744 8,694,181 +0.02(+0.39%)
Aug 20, 2019 4.744 4.763 4.717 4.726 11,385,700 -0.07(-1.53%)
Aug 19, 2019 4.818 4.818 4.781 4.799 9,475,629 +0.06(+1.16%)
Aug 16, 2019 4.708 4.744 4.680 4.744 12,789,946 +0.10(+2.17%)
Aug 15, 2019 4.653 4.680 4.616 4.643 20,591,168 -0.06(-1.17%)
Aug 14, 2019 4.790 4.790 4.689 4.699 28,147,278 -0.19(-3.94%)
Aug 13, 2019 4.827 4.946 4.818 4.891 21,991,908 +0.02(+0.38%)
Aug 12, 2019 4.937 4.937 4.855 4.873 13,048,570 -0.09(-1.85%)
Aug 09, 2019 4.955 5.001 4.919 4.965 24,229,750 +0.01(+0.19%)
Aug 08, 2019 4.937 4.974 4.937 4.955 15,058,104 +0.07(+1.50%)
Aug 07, 2019 4.827 4.891 4.799 4.882 28,714,556 -0.03(-0.56%)
Aug 06, 2019 4.919 4.937 4.882 4.910 21,732,244 +0.06(+1.13%)
Aug 05, 2019 4.891 4.910 4.818 4.855 19,978,696 -0.10(-2.04%)
Aug 02, 2019 4.955 4.974 4.891 4.955 19,182,794 +0.03(+0.56%)
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.