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: 4:10 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 (%)
Jun 28, 2024 3.707 3.776 3.697 3.747 20,428,878 +0.05(+1.34%)
Jun 27, 2024 3.697 3.717 3.687 3.697 9,467,414 +0.06(+1.63%)
Jun 26, 2024 3.657 3.667 3.618 3.638 15,621,802 -0.06(-1.61%)
Jun 25, 2024 3.687 3.717 3.667 3.697 10,925,363 +0.00(+0.00%)
Jun 24, 2024 3.757 3.766 3.677 3.697 14,140,735 +0.05(+1.36%)
Jun 21, 2024 3.618 3.677 3.618 3.648 5,951,678 +0.02(+0.55%)
Jun 20, 2024 3.608 3.702 3.608 3.628 12,835,479 -0.02(-0.54%)
Jun 18, 2024 3.638 3.683 3.638 3.648 10,432,482 -0.01(-0.27%)
Jun 17, 2024 3.598 3.657 3.588 3.657 8,988,049 +0.07(+1.93%)
Jun 14, 2024 3.578 3.608 3.538 3.588 11,297,633 -0.09(-2.43%)
Jun 13, 2024 3.757 3.762 3.657 3.677 13,297,711 -0.10(-2.62%)
Jun 12, 2024 3.796 3.826 3.776 3.776 11,165,468 +0.01(+0.26%)
Jun 11, 2024 3.776 3.786 3.747 3.766 7,460,689 -0.04(-1.04%)
Jun 10, 2024 3.826 3.846 3.806 3.806 11,373,936 -0.07(-1.79%)
Jun 07, 2024 3.885 3.912 3.866 3.876 11,186,269 -0.04(-1.01%)
Jun 06, 2024 3.876 3.915 3.871 3.915 10,314,653 -0.03(-0.75%)
Jun 05, 2024 3.915 3.945 3.895 3.945 10,716,668 +0.04(+1.02%)
Jun 04, 2024 3.876 3.905 3.866 3.905 7,591,568 -0.01(-0.25%)
Jun 03, 2024 3.925 3.925 3.866 3.915 11,182,366 +0.05(+1.28%)
May 31, 2024 3.816 3.876 3.806 3.866 9,228,221 +0.05(+1.30%)
May 30, 2024 3.796 3.826 3.786 3.816 12,831,531 +0.09(+2.39%)
May 29, 2024 3.727 3.757 3.697 3.727 17,482,772 -0.11(-2.84%)
May 28, 2024 3.826 3.846 3.806 3.836 11,016,169 +0.02(+0.52%)
May 24, 2024 3.796 3.826 3.786 3.816 5,809,294 +0.00(+0.00%)
May 23, 2024 3.876 3.885 3.816 3.816 12,084,484 -0.10(-2.53%)
May 22, 2024 3.856 3.925 3.846 3.915 13,433,022 +0.11(+2.86%)
May 21, 2024 3.776 3.814 3.757 3.806 11,170,437 +0.03(+0.79%)
May 20, 2024 3.836 3.836 3.776 3.776 12,136,397 -0.10(-2.56%)
May 17, 2024 3.866 3.895 3.846 3.876 7,064,323 +0.03(+0.77%)
May 16, 2024 3.826 3.885 3.820 3.846 15,382,300 +0.01(+0.26%)
May 15, 2024 3.846 3.856 3.786 3.836 22,357,500 -0.06(-1.53%)
May 14, 2024 3.975 3.985 3.856 3.895 31,196,782 +0.14(+3.69%)
May 13, 2024 3.697 3.806 3.687 3.757 26,189,972 +0.07(+1.88%)
May 10, 2024 3.727 3.732 3.687 3.687 8,532,902 +0.00(+0.00%)
May 09, 2024 3.687 3.697 3.657 3.687 7,231,355 -0.01(-0.27%)
May 08, 2024 3.677 3.717 3.677 3.697 7,369,440 -0.01(-0.27%)
May 07, 2024 3.707 3.727 3.671 3.707 8,612,619 +0.02(+0.54%)
May 06, 2024 3.687 3.707 3.677 3.687 7,168,918 +0.03(+0.81%)
May 03, 2024 3.677 3.697 3.648 3.657 13,711,943 +0.02(+0.54%)
May 02, 2024 3.667 3.677 3.600 3.638 12,392,712 +0.02(+0.55%)
May 01, 2024 3.618 3.677 3.593 3.618 14,580,419 +0.00(+0.00%)
Apr 30, 2024 3.618 3.648 3.598 3.618 9,866,142 -0.03(-0.82%)
Apr 29, 2024 3.638 3.667 3.628 3.648 14,193,795 +0.03(+0.82%)
Apr 26, 2024 3.648 3.663 3.618 3.618 11,228,762 +0.01(+0.27%)
Apr 25, 2024 3.568 3.628 3.558 3.608 19,524,466 -0.01(-0.27%)
Apr 24, 2024 3.628 3.648 3.598 3.618 13,246,718 -0.03(-0.82%)
Apr 23, 2024 3.548 3.657 3.529 3.648 17,988,148 -0.01(-0.27%)
Apr 22, 2024 3.628 3.697 3.598 3.657 21,878,050 +0.21(+6.13%)
Apr 19, 2024 3.417 3.476 3.407 3.446 17,767,244 +0.07(+2.03%)
Apr 18, 2024 3.299 3.378 3.290 3.378 21,693,992 +0.12(+3.60%)
Apr 17, 2024 3.290 3.290 3.231 3.260 21,897,074 +0.00(+0.00%)
Apr 16, 2024 3.299 3.319 3.251 3.260 36,023,912 +0.03(+0.91%)
Apr 15, 2024 3.319 3.336 3.221 3.231 21,903,674 -0.03(-0.90%)
Apr 12, 2024 3.319 3.326 3.260 3.260 10,329,783 -0.09(-2.63%)
Apr 11, 2024 3.388 3.407 3.339 3.348 10,824,967 +0.00(+0.00%)
Apr 10, 2024 3.407 3.407 3.329 3.348 18,568,590 -0.08(-2.29%)
Apr 09, 2024 3.407 3.456 3.407 3.427 10,306,989 +0.02(+0.57%)
Apr 08, 2024 3.427 3.437 3.397 3.407 18,797,964 -0.01(-0.29%)
Apr 05, 2024 3.437 3.446 3.388 3.417 15,150,384 -0.04(-1.13%)
Apr 04, 2024 3.534 3.544 3.446 3.456 8,095,795 -0.05(-1.40%)
Apr 03, 2024 3.437 3.525 3.427 3.505 20,894,876 +0.08(+2.29%)
Apr 02, 2024 3.456 3.456 3.417 3.427 12,579,424 +0.00(+0.00%)
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.