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

Nokia Corp ADR (NY: NOK )

4.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jul 31, 2020 4.460 4.543 4.253 4.387 128,541,072 +0.30(+7.42%)
Jul 30, 2020 3.873 4.157 3.818 4.084 63,604,960 +0.10(+2.53%)
Jul 29, 2020 3.955 4.001 3.946 3.983 16,824,948 +0.06(+1.40%)
Jul 28, 2020 3.955 3.974 3.909 3.928 21,636,834 -0.06(-1.38%)
Jul 27, 2020 3.974 4.010 3.964 3.983 22,936,902 +0.04(+0.93%)
Jul 24, 2020 3.983 4.001 3.937 3.946 24,817,318 -0.06(-1.60%)
Jul 23, 2020 4.111 4.120 3.946 4.010 39,186,856 -0.12(-2.89%)
Jul 22, 2020 4.102 4.175 4.084 4.130 25,449,010 +0.06(+1.58%)
Jul 21, 2020 4.139 4.148 4.065 4.065 28,811,840 -0.02(-0.45%)
Jul 20, 2020 4.038 4.111 4.038 4.084 33,253,262 +0.06(+1.37%)
Jul 17, 2020 4.001 4.102 3.983 4.029 54,618,280 +0.14(+3.54%)
Jul 16, 2020 3.918 3.937 3.882 3.891 23,893,696 -0.08(-2.08%)
Jul 15, 2020 4.029 4.038 3.928 3.974 32,445,678 +0.01(+0.23%)
Jul 14, 2020 3.891 3.974 3.891 3.964 42,321,312 +0.13(+3.35%)
Jul 13, 2020 3.891 3.955 3.836 3.836 40,835,100 +0.06(+1.46%)
Jul 10, 2020 3.772 3.818 3.753 3.781 27,771,066 -0.05(-1.20%)
Jul 09, 2020 3.799 3.863 3.726 3.827 41,301,188 +0.02(+0.48%)
Jul 08, 2020 3.818 3.863 3.772 3.808 61,501,532 -0.15(-3.71%)
Jul 07, 2020 4.194 4.203 3.946 3.955 64,297,000 -0.27(-6.30%)
Jul 06, 2020 4.249 4.359 4.212 4.221 61,570,608 +0.15(+3.60%)
Jul 02, 2020 4.065 4.130 4.061 4.075 28,802,032 +0.08(+2.07%)
Jul 01, 2020 4.001 4.047 3.983 3.992 26,931,934 -0.05(-1.14%)
Jun 30, 2020 3.946 4.047 3.946 4.038 23,442,424 +0.05(+1.15%)
Jun 29, 2020 4.001 4.047 3.955 3.992 32,998,678 +0.01(+0.23%)
Jun 26, 2020 4.056 4.075 3.974 3.983 44,611,980 -0.10(-2.47%)
Jun 25, 2020 3.836 4.084 3.808 4.084 47,365,304 +0.23(+5.95%)
Jun 24, 2020 3.955 3.964 3.827 3.854 39,673,772 -0.12(-3.00%)
Jun 23, 2020 4.029 4.047 3.974 3.974 22,031,764 +0.00(+0.00%)
Jun 22, 2020 3.955 4.010 3.937 3.974 22,755,154 +0.00(+0.00%)
Jun 19, 2020 4.056 4.056 3.946 3.974 22,951,530 -0.04(-0.92%)
Jun 18, 2020 4.029 4.047 3.992 4.010 28,535,448 -0.04(-0.91%)
Jun 17, 2020 4.056 4.075 4.019 4.047 34,624,092 +0.06(+1.61%)
Jun 16, 2020 4.038 4.065 3.946 3.983 40,250,068 +0.06(+1.40%)
Jun 15, 2020 3.808 3.937 3.763 3.928 43,533,600 +0.07(+1.90%)
Jun 12, 2020 3.928 3.955 3.772 3.854 41,962,368 +0.08(+2.19%)
Jun 11, 2020 3.955 3.964 3.735 3.772 54,253,860 -0.31(-7.64%)
Jun 10, 2020 4.084 4.139 4.047 4.084 38,106,284 +0.03(+0.68%)
Jun 09, 2020 4.139 4.139 4.029 4.056 38,324,264 -0.09(-2.21%)
Jun 08, 2020 4.148 4.166 4.102 4.148 41,618,148 +0.06(+1.35%)
Jun 05, 2020 4.075 4.130 4.047 4.093 36,086,368 +0.17(+4.21%)
Jun 04, 2020 3.974 4.019 3.928 3.928 41,885,976 -0.08(-2.06%)
Jun 03, 2020 3.964 4.038 3.955 4.010 34,944,060 +0.06(+1.39%)
Jun 02, 2020 3.918 3.983 3.909 3.955 39,890,076 +0.10(+2.62%)
Jun 01, 2020 3.799 3.873 3.781 3.854 43,029,912 +0.23(+6.33%)
May 29, 2020 3.634 3.652 3.579 3.625 22,957,088 +0.03(+0.77%)
May 28, 2020 3.616 3.652 3.588 3.597 24,173,962 +0.01(+0.26%)
May 27, 2020 3.588 3.597 3.515 3.588 27,328,296 +0.06(+1.56%)
May 26, 2020 3.579 3.597 3.533 3.533 18,943,534 +0.00(+0.00%)
May 22, 2020 3.487 3.542 3.469 3.533 20,052,050 +0.07(+2.12%)
May 21, 2020 3.561 3.570 3.450 3.460 22,818,110 -0.05(-1.31%)
May 20, 2020 3.432 3.515 3.423 3.506 24,501,984 +0.12(+3.52%)
May 19, 2020 3.359 3.432 3.350 3.386 23,113,626 +0.04(+1.10%)
May 18, 2020 3.285 3.386 3.276 3.350 27,956,092 +0.18(+5.80%)
May 15, 2020 3.175 3.203 3.129 3.166 17,106,910 +0.03(+0.88%)
May 14, 2020 3.065 3.138 3.010 3.138 26,752,954 -0.02(-0.58%)
May 13, 2020 3.276 3.285 3.120 3.157 30,201,494 -0.12(-3.64%)
May 12, 2020 3.304 3.331 3.267 3.276 18,420,550 +0.00(+0.00%)
May 11, 2020 3.285 3.294 3.258 3.276 15,630,618 -0.01(-0.28%)
May 08, 2020 3.267 3.294 3.249 3.285 18,989,480 +0.03(+0.85%)
May 07, 2020 3.258 3.285 3.230 3.258 15,696,689 +0.08(+2.60%)
May 06, 2020 3.267 3.276 3.175 3.175 21,675,788 +0.00(+0.00%)
May 05, 2020 3.203 3.249 3.175 3.175 21,787,142 -0.08(-2.54%)
May 04, 2020 3.267 3.294 3.212 3.258 25,446,228 -0.05(-1.39%)
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.