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 (%)
Jan 31, 2023 4.353 4.428 4.344 4.428 18,083,126 +0.02(+0.42%)
Jan 30, 2023 4.418 4.465 4.409 4.409 19,264,788 +0.03(+0.68%)
Jan 27, 2023 4.416 4.435 4.379 4.379 20,092,726 -0.07(-1.66%)
Jan 26, 2023 4.426 4.500 4.379 4.453 29,413,506 +0.17(+3.89%)
Jan 25, 2023 4.250 4.305 4.213 4.287 31,355,724 +0.07(+1.76%)
Jan 24, 2023 4.231 4.268 4.185 4.213 41,249,308 -0.07(-1.73%)
Jan 23, 2023 4.278 4.324 4.268 4.287 37,199,096 +0.02(+0.43%)
Jan 20, 2023 4.250 4.273 4.176 4.268 36,953,552 -0.06(-1.50%)
Jan 19, 2023 4.389 4.398 4.333 4.333 26,054,562 -0.09(-2.09%)
Jan 18, 2023 4.518 4.528 4.416 4.426 23,580,100 -0.04(-0.83%)
Jan 17, 2023 4.537 4.546 4.444 4.463 22,248,982 -0.19(-4.18%)
Jan 13, 2023 4.629 4.666 4.620 4.657 12,545,051 +0.01(+0.20%)
Jan 12, 2023 4.592 4.648 4.558 4.648 23,390,408 +0.07(+1.62%)
Jan 11, 2023 4.565 4.583 4.537 4.574 14,697,946 +0.06(+1.44%)
Jan 10, 2023 4.500 4.528 4.472 4.509 17,388,138 +0.03(+0.62%)
Jan 09, 2023 4.518 4.574 4.481 4.481 16,953,188 +0.01(+0.21%)
Jan 06, 2023 4.361 4.472 4.315 4.472 17,187,980 +0.13(+2.99%)
Jan 05, 2023 4.370 4.389 4.334 4.342 16,474,349 -0.04(-0.85%)
Jan 04, 2023 4.435 4.444 4.370 4.379 17,371,136 +0.04(+0.85%)
Jan 03, 2023 4.333 4.389 4.315 4.342 17,686,998 +0.05(+1.08%)
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%)
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.