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

Nokia Corp ADR (NY: NOK )

4.280 +0.030 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 30, 2022 4.287 4.305 4.259 4.296 12,187,442 -0.04(-0.85%)
Dec 29, 2022 4.268 4.342 4.260 4.333 10,180,784 +0.11(+2.63%)
Dec 28, 2022 4.259 4.287 4.222 4.222 14,170,482 -0.06(-1.30%)
Dec 27, 2022 4.278 4.315 4.259 4.278 11,758,388 -0.02(-0.43%)
Dec 23, 2022 4.259 4.296 4.245 4.296 15,532,100 +0.03(+0.65%)
Dec 22, 2022 4.259 4.287 4.213 4.268 14,950,839 -0.03(-0.65%)
Dec 21, 2022 4.259 4.296 4.241 4.296 12,721,185 +0.06(+1.31%)
Dec 20, 2022 4.241 4.278 4.241 4.241 13,114,710 -0.02(-0.43%)
Dec 19, 2022 4.305 4.324 4.241 4.259 16,980,524 -0.03(-0.65%)
Dec 16, 2022 4.305 4.328 4.250 4.287 26,777,590 -0.15(-3.34%)
Dec 15, 2022 4.565 4.574 4.435 4.435 21,815,596 -0.19(-4.01%)
Dec 14, 2022 4.592 4.666 4.578 4.620 19,917,464 +0.00(+0.00%)
Dec 13, 2022 4.722 4.731 4.592 4.620 32,118,066 +0.06(+1.22%)
Dec 12, 2022 4.518 4.583 4.481 4.565 17,516,930 +0.04(+0.82%)
Dec 09, 2022 4.565 4.592 4.521 4.528 13,822,842 -0.01(-0.20%)
Dec 08, 2022 4.435 4.546 4.426 4.537 17,592,690 +0.07(+1.66%)
Dec 07, 2022 4.472 4.509 4.435 4.463 13,616,913 -0.05(-1.03%)
Dec 06, 2022 4.565 4.565 4.481 4.509 13,094,236 -0.06(-1.42%)
Dec 05, 2022 4.620 4.648 4.565 4.574 19,289,546 -0.10(-2.18%)
Dec 02, 2022 4.629 4.703 4.629 4.676 19,267,296 +0.05(+1.00%)
Dec 01, 2022 4.629 4.648 4.597 4.629 22,859,540 +0.06(+1.42%)
Nov 30, 2022 4.407 4.565 4.379 4.565 31,035,098 +0.18(+4.01%)
Nov 29, 2022 4.352 4.389 4.333 4.389 20,397,928 +0.04(+0.85%)
Nov 28, 2022 4.435 4.444 4.342 4.352 16,264,859 -0.11(-2.49%)
Nov 25, 2022 4.453 4.491 4.444 4.463 9,655,149 +0.03(+0.63%)
Nov 23, 2022 4.435 4.479 4.426 4.435 15,222,965 +0.01(+0.21%)
Nov 22, 2022 4.379 4.426 4.379 4.426 13,829,057 +0.06(+1.49%)
Nov 21, 2022 4.361 4.407 4.352 4.361 20,075,052 -0.07(-1.67%)
Nov 18, 2022 4.444 4.481 4.426 4.435 21,291,834 +0.06(+1.27%)
Nov 17, 2022 4.296 4.389 4.296 4.379 32,116,774 +0.02(+0.42%)
Nov 16, 2022 4.435 4.440 4.352 4.361 22,953,752 -0.08(-1.88%)
Nov 15, 2022 4.453 4.509 4.398 4.444 39,303,064 +0.06(+1.27%)
Nov 14, 2022 4.389 4.435 4.370 4.389 21,183,552 -0.01(-0.21%)
Nov 11, 2022 4.315 4.426 4.296 4.398 26,471,088 +0.10(+2.37%)
Nov 10, 2022 4.222 4.305 4.185 4.296 29,311,440 +0.24(+5.94%)
Nov 09, 2022 4.111 4.148 4.055 4.055 22,630,554 -0.07(-1.79%)
Nov 08, 2022 4.157 4.185 4.092 4.129 32,565,054 +0.05(+1.13%)
Nov 07, 2022 4.055 4.102 4.037 4.083 18,322,144 +0.04(+0.92%)
Nov 04, 2022 4.018 4.071 3.981 4.046 29,191,250 +0.14(+3.55%)
Nov 03, 2022 3.963 3.972 3.907 3.907 27,409,758 -0.11(-2.76%)
Nov 02, 2022 4.074 4.009 4.018 24,483,924 -0.07(-1.81%)
Nov 01, 2022 4.111 4.139 4.065 4.092 28,339,702 +0.02(+0.45%)
Oct 31, 2022 4.055 4.111 4.046 4.074 22,412,860 -0.04(-0.90%)
Oct 28, 2022 4.074 4.120 4.037 4.111 21,905,470 +0.07(+1.83%)
Oct 27, 2022 4.129 4.148 4.037 4.037 27,455,152 -0.06(-1.58%)
Oct 26, 2022 4.083 4.157 4.083 4.102 32,907,314 +0.02(+0.45%)
Oct 25, 2022 4.018 4.129 4.000 4.083 34,004,512 +0.11(+2.80%)
Oct 24, 2022 3.963 4.018 3.926 3.972 41,317,692 +0.06(+1.42%)
Oct 21, 2022 3.815 3.916 3.806 3.916 40,133,572 +0.08(+2.16%)
Oct 20, 2022 3.898 3.990 3.760 3.834 67,761,048 -0.37(-8.77%)
Oct 19, 2022 4.248 4.276 4.174 4.202 37,168,848 -0.08(-1.94%)
Oct 18, 2022 4.350 4.359 4.257 4.285 49,957,148 +0.06(+1.53%)
Oct 17, 2022 4.248 4.294 4.202 4.221 42,797,900 +0.12(+2.92%)
Oct 14, 2022 4.193 4.207 4.082 4.101 32,545,324 -0.06(-1.55%)
Oct 13, 2022 4.018 4.184 3.981 4.165 41,633,624 +0.16(+3.91%)
Oct 12, 2022 4.027 4.064 4.009 4.009 20,878,562 +0.04(+0.93%)
Oct 11, 2022 4.018 4.055 3.958 3.972 23,311,838 -0.04(-0.92%)
Oct 10, 2022 4.064 4.073 3.981 4.009 17,179,866 -0.06(-1.58%)
Oct 07, 2022 4.092 4.101 4.045 4.073 20,753,826 -0.08(-2.00%)
Oct 06, 2022 4.156 4.193 4.128 4.156 19,935,724 -0.05(-1.10%)
Oct 05, 2022 4.184 4.248 4.156 4.202 19,280,982 -0.05(-1.08%)
Oct 04, 2022 4.184 4.257 4.179 4.248 23,184,688 +0.20(+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.