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

Nokia Corp ADR (NY: NOK )

4.710 -0.070 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Apr 30, 2020 3.386 3.395 3.267 3.285 60,913,272 +0.06(+1.99%)
Apr 29, 2020 3.194 3.258 3.138 3.221 24,109,704 +0.09(+2.93%)
Apr 28, 2020 3.194 3.203 3.111 3.129 28,503,694 -0.05(-1.45%)
Apr 27, 2020 3.129 3.175 3.120 3.175 13,516,224 +0.06(+2.06%)
Apr 24, 2020 3.120 3.129 3.038 3.111 17,858,588 +0.00(+0.00%)
Apr 23, 2020 3.093 3.166 3.083 3.111 25,437,078 +0.01(+0.30%)
Apr 22, 2020 3.120 3.148 3.074 3.102 19,689,650 +0.02(+0.60%)
Apr 21, 2020 3.157 3.166 3.065 3.083 24,455,552 -0.07(-2.33%)
Apr 20, 2020 3.166 3.230 3.138 3.157 18,051,886 -0.04(-1.15%)
Apr 17, 2020 3.230 3.267 3.157 3.194 37,739,772 +0.02(+0.58%)
Apr 16, 2020 2.955 3.377 2.882 3.175 90,806,728 +0.21(+7.12%)
Apr 15, 2020 2.982 2.992 2.909 2.964 25,834,960 -0.13(-4.15%)
Apr 14, 2020 3.074 3.148 3.074 3.093 30,043,540 +0.11(+3.69%)
Apr 13, 2020 2.992 3.001 2.937 2.982 12,808,026 -0.02(-0.61%)
Apr 09, 2020 3.001 3.065 2.973 3.001 22,836,022 +0.03(+0.93%)
Apr 08, 2020 2.946 3.010 2.918 2.973 20,050,810 +0.07(+2.53%)
Apr 07, 2020 2.982 3.010 2.891 2.900 29,622,974 +0.00(+0.00%)
Apr 06, 2020 2.872 2.927 2.845 2.900 25,370,770 +0.17(+6.40%)
Apr 03, 2020 2.744 2.771 2.698 2.726 18,570,382 -0.06(-2.30%)
Apr 02, 2020 2.744 2.826 2.707 2.790 25,296,808 +0.06(+2.36%)
Apr 01, 2020 2.790 2.817 2.726 2.726 24,107,584 -0.12(-4.19%)
Mar 31, 2020 2.836 2.937 2.817 2.845 32,054,206 +0.05(+1.64%)
Mar 30, 2020 2.735 2.808 2.707 2.799 22,298,084 +0.04(+1.33%)
Mar 27, 2020 2.771 2.826 2.698 2.762 33,888,328 -0.13(-4.44%)
Mar 26, 2020 2.799 2.927 2.799 2.891 38,396,484 +0.07(+2.61%)
Mar 25, 2020 2.744 2.891 2.661 2.817 53,082,940 +0.12(+4.42%)
Mar 24, 2020 2.670 2.744 2.625 2.698 51,783,712 +0.27(+10.94%)
Mar 23, 2020 2.560 2.570 2.404 2.432 50,908,752 -0.01(-0.38%)
Mar 20, 2020 2.459 2.570 2.386 2.441 54,022,212 +0.09(+3.91%)
Mar 19, 2020 2.221 2.404 2.184 2.349 43,904,832 +0.12(+5.35%)
Mar 18, 2020 2.303 2.404 2.147 2.230 46,292,692 -0.09(-3.95%)
Mar 17, 2020 2.349 2.404 2.257 2.322 32,109,790 +0.14(+6.30%)
Mar 16, 2020 2.202 2.331 2.184 2.184 29,700,564 -0.33(-13.14%)
Mar 13, 2020 2.588 2.597 2.331 2.514 34,516,432 +0.12(+4.98%)
Mar 12, 2020 2.606 2.689 2.395 2.395 56,378,840 -0.48(-16.61%)
Mar 11, 2020 2.973 2.992 2.817 2.872 45,024,020 -0.17(-5.72%)
Mar 10, 2020 3.111 3.120 2.946 3.047 46,185,940 +0.01(+0.30%)
Mar 09, 2020 3.065 3.166 3.028 3.038 59,479,800 -0.24(-7.28%)
Mar 06, 2020 3.322 3.359 3.221 3.276 43,193,952 -0.08(-2.46%)
Mar 05, 2020 3.450 3.478 3.359 3.359 38,376,632 -0.18(-5.18%)
Mar 04, 2020 3.524 3.542 3.460 3.542 25,971,220 +0.06(+1.85%)
Mar 03, 2020 3.597 3.634 3.423 3.478 49,630,508 -0.13(-3.56%)
Mar 02, 2020 3.588 3.634 3.533 3.606 45,280,928 +0.06(+1.55%)
Feb 28, 2020 3.533 3.570 3.469 3.551 63,791,504 -0.08(-2.27%)
Feb 27, 2020 3.680 3.772 3.616 3.634 67,672,928 -0.17(-4.58%)
Feb 26, 2020 3.662 4.065 3.625 3.808 101,633,456 +0.22(+6.14%)
Feb 25, 2020 3.707 3.707 3.579 3.588 39,171,904 -0.10(-2.74%)
Feb 24, 2020 3.680 3.735 3.671 3.689 39,065,520 -0.13(-3.37%)
Feb 21, 2020 3.799 3.836 3.772 3.818 23,017,566 +0.00(+0.00%)
Feb 20, 2020 3.836 3.845 3.763 3.818 27,852,688 -0.04(-0.95%)
Feb 19, 2020 3.882 3.900 3.854 3.854 29,000,642 -0.05(-1.18%)
Feb 18, 2020 3.891 3.900 3.863 3.900 24,438,620 -0.07(-1.85%)
Feb 14, 2020 3.955 3.974 3.928 3.974 25,096,608 -0.01(-0.23%)
Feb 13, 2020 3.983 4.038 3.964 3.983 33,444,208 -0.06(-1.59%)
Feb 12, 2020 4.065 4.120 4.029 4.047 37,833,392 +0.00(+0.00%)
Feb 11, 2020 4.065 4.157 4.019 4.047 90,142,376 +0.14(+3.52%)
Feb 10, 2020 3.937 3.955 3.827 3.909 68,732,984 -0.10(-2.52%)
Feb 07, 2020 3.928 4.056 3.909 4.010 111,933,792 +0.16(+4.05%)
Feb 06, 2020 3.680 3.873 3.625 3.854 98,266,872 +0.16(+4.22%)
Feb 05, 2020 3.680 3.698 3.616 3.698 29,864,640 +0.06(+1.77%)
Feb 04, 2020 3.597 3.652 3.570 3.634 32,361,292 +0.07(+2.06%)
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.