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 (%)
Feb 28, 2022 4.900 4.974 4.836 4.910 39,841,512 -0.08(-1.65%)
Feb 25, 2022 4.992 5.038 4.965 4.992 41,930,560 +0.05(+0.93%)
Feb 24, 2022 4.708 4.955 4.699 4.946 50,758,240 +0.01(+0.19%)
Feb 23, 2022 5.102 5.121 4.928 4.937 44,153,116 -0.12(-2.36%)
Feb 22, 2022 5.056 5.134 4.994 5.056 37,179,068 -0.14(-2.65%)
Feb 18, 2022 5.194 0 +0.01(+0.18%)
Feb 17, 2022 5.267 5.304 5.157 5.185 23,635,098 -0.17(-3.25%)
Feb 16, 2022 5.267 5.368 5.267 5.359 30,324,208 +0.22(+4.29%)
Feb 15, 2022 5.056 5.157 5.056 5.139 32,594,624 +0.16(+3.13%)
Feb 14, 2022 5.029 5.047 4.919 4.983 29,720,046 -0.10(-1.99%)
Feb 11, 2022 5.203 5.267 5.066 5.084 31,209,674 -0.10(-1.95%)
Feb 10, 2022 5.194 5.295 5.167 5.185 23,034,792 -0.11(-2.08%)
Feb 09, 2022 5.258 5.295 5.244 5.295 14,836,351 +0.07(+1.41%)
Feb 08, 2022 5.203 5.249 5.194 5.222 17,064,194 -0.04(-0.70%)
Feb 07, 2022 5.185 5.295 5.185 5.258 25,220,928 +0.02(+0.35%)
Feb 04, 2022 5.258 5.304 5.194 5.240 27,111,760 -0.01(-0.17%)
Feb 03, 2022 5.359 5.249 5.249 35,119,208 -0.23(-4.19%)
Feb 02, 2022 5.460 5.506 5.442 5.479 33,954,208 +0.03(+0.51%)
Feb 01, 2022 5.433 5.460 5.378 5.451 27,644,626 +0.04(+0.68%)
Jan 31, 2022 5.323 5.442 5.414 27,362,416 +0.17(+3.15%)
Jan 28, 2022 5.167 5.222 5.059 5.249 36,364,124 +0.12(+2.33%)
Jan 27, 2022 5.176 5.222 5.093 5.130 48,149,308 +0.01(+0.18%)
Jan 26, 2022 5.231 5.240 5.056 5.121 33,646,920 +0.01(+0.18%)
Jan 25, 2022 5.066 5.167 5.020 5.111 40,538,904 +0.07(+1.46%)
Jan 24, 2022 4.955 5.056 4.827 5.038 48,995,568 -0.02(-0.36%)
Jan 21, 2022 5.148 5.222 5.056 5.056 71,204,584 -0.11(-2.13%)
Jan 20, 2022 5.277 5.323 5.167 5.167 28,166,628 -0.10(-1.92%)
Jan 19, 2022 5.323 5.359 5.249 5.267 25,901,018 -0.01(-0.17%)
Jan 18, 2022 5.396 5.396 5.263 5.277 27,500,700 -0.17(-3.04%)
Jan 14, 2022 5.442 0 +0.04(+0.68%)
Jan 13, 2022 5.515 5.543 5.396 5.405 31,967,954 -0.18(-3.28%)
Jan 12, 2022 5.680 5.708 5.570 5.589 31,343,864 -0.14(-2.40%)
Jan 11, 2022 5.635 5.745 5.602 5.726 30,779,930 +0.06(+1.13%)
Jan 10, 2022 5.580 5.671 5.543 5.662 23,301,982 +0.06(+1.15%)
Jan 07, 2022 5.644 5.680 5.575 5.598 27,615,752 -0.02(-0.33%)
Jan 06, 2022 5.589 5.653 5.524 5.616 30,077,618 -0.02(-0.33%)
Jan 05, 2022 5.745 5.818 5.621 5.635 29,995,688 -0.10(-1.76%)
Jan 04, 2022 5.781 5.791 5.708 5.736 23,255,212 -0.04(-0.64%)
Jan 03, 2022 5.800 5.809 5.717 5.772 25,053,810 +0.06(+1.13%)
Dec 31, 2021 5.736 5.754 5.653 5.708 11,940,025 -0.04(-0.64%)
Dec 30, 2021 5.772 5.800 5.745 5.745 13,259,431 -0.03(-0.48%)
Dec 29, 2021 5.763 5.791 5.745 5.772 10,713,065 -0.01(-0.16%)
Dec 28, 2021 5.846 5.869 5.763 5.781 13,420,052 -0.04(-0.63%)
Dec 27, 2021 5.763 5.827 5.726 5.818 17,077,918 +0.14(+2.42%)
Dec 23, 2021 5.690 5.736 5.671 5.680 14,848,192 +0.05(+0.81%)
Dec 22, 2021 5.497 5.644 5.488 5.635 22,634,686 +0.16(+2.85%)
Dec 21, 2021 5.423 5.488 5.405 5.479 16,556,777 +0.06(+1.02%)
Dec 20, 2021 5.488 5.493 5.359 5.423 20,437,464 -0.09(-1.66%)
Dec 17, 2021 5.497 5.570 5.469 5.515 27,938,004 -0.05(-0.83%)
Dec 16, 2021 5.598 5.635 5.534 5.561 34,878,160 -0.06(-1.14%)
Dec 15, 2021 5.469 5.644 5.433 5.625 28,991,436 +0.16(+2.85%)
Dec 14, 2021 5.460 5.497 5.405 5.469 21,355,242 -0.02(-0.33%)
Dec 13, 2021 5.497 5.543 5.469 5.488 22,959,262 -0.04(-0.66%)
Dec 10, 2021 5.524 5.552 5.469 5.524 19,713,896 +0.03(+0.50%)
Dec 09, 2021 5.442 5.561 5.423 5.497 34,410,568 +0.12(+2.22%)
Dec 08, 2021 5.405 5.442 5.345 5.378 20,031,000 -0.04(-0.68%)
Dec 07, 2021 5.240 5.488 5.222 5.414 37,700,772 +0.19(+3.69%)
Dec 06, 2021 5.185 5.249 5.067 5.222 25,033,682 +0.03(+0.53%)
Dec 03, 2021 5.267 5.286 5.130 5.194 29,616,730 -0.07(-1.39%)
Dec 02, 2021 5.130 5.309 5.121 5.267 40,997,312 +0.17(+3.24%)
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.