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 29, 2022 5.060 5.120 5.030 5.040 42,409,400 +0.14(+2.86%)
Apr 28, 2022 5.030 5.040 4.753 4.900 60,749,292 -0.14(-2.78%)
Apr 27, 2022 5.070 5.110 5.000 5.040 45,663,352 -0.05(-0.98%)
Apr 26, 2022 5.210 5.220 5.080 5.090 31,870,492 -0.12(-2.30%)
Apr 25, 2022 5.120 5.220 5.080 5.210 41,426,164 +0.07(+1.36%)
Apr 22, 2022 5.280 5.280 5.120 5.140 36,830,248 -0.13(-2.47%)
Apr 21, 2022 5.400 5.410 5.270 5.270 31,136,404 -0.06(-1.13%)
Apr 20, 2022 5.330 5.350 5.290 5.330 28,271,896 +0.13(+2.50%)
Apr 19, 2022 5.150 5.230 5.140 5.200 24,988,380 +0.10(+1.96%)
Apr 18, 2022 5.070 5.130 5.030 5.100 15,051,353 -0.01(-0.20%)
Apr 14, 2022 5.240 5.265 5.100 5.110 21,080,852 -0.14(-2.67%)
Apr 13, 2022 5.220 5.250 5.180 5.250 22,563,178 +0.07(+1.35%)
Apr 12, 2022 5.270 5.309 5.150 5.180 23,041,664 -0.11(-2.08%)
Apr 11, 2022 5.330 5.360 5.280 5.290 19,076,550 -0.08(-1.49%)
Apr 08, 2022 5.410 5.450 5.360 5.370 16,916,412 -0.07(-1.29%)
Apr 07, 2022 5.430 5.450 5.350 5.440 23,270,986 +0.03(+0.55%)
Apr 06, 2022 5.460 5.465 5.355 5.410 24,163,012 -0.11(-1.99%)
Apr 05, 2022 5.560 5.570 5.500 5.520 26,478,988 -0.07(-1.25%)
Apr 04, 2022 5.570 5.590 5.550 5.590 14,703,474 +0.04(+0.72%)
Apr 01, 2022 5.530 5.550 5.480 5.550 17,550,408 +0.09(+1.65%)
Mar 31, 2022 5.520 5.540 5.460 5.460 18,254,434 -0.07(-1.27%)
Mar 30, 2022 5.550 5.595 5.530 5.530 25,984,492 +0.00(+0.00%)
Mar 29, 2022 5.560 5.576 5.470 5.530 23,296,214 +0.14(+2.60%)
Mar 28, 2022 5.360 5.400 5.320 5.390 17,024,864 +0.02(+0.37%)
Mar 25, 2022 5.330 5.380 5.305 5.370 18,602,208 +0.03(+0.56%)
Mar 24, 2022 5.300 5.360 5.280 5.340 17,752,208 +0.06(+1.14%)
Mar 23, 2022 5.310 5.340 5.250 5.280 17,471,488 -0.09(-1.68%)
Mar 22, 2022 5.360 5.390 5.320 5.370 25,136,848 +0.07(+1.32%)
Mar 21, 2022 5.330 5.360 5.260 5.300 20,784,600 -0.03(-0.56%)
Mar 18, 2022 5.220 5.340 5.220 5.330 20,923,260 +0.01(+0.19%)
Mar 17, 2022 5.270 5.330 5.240 5.320 22,961,932 +0.06(+1.14%)
Mar 16, 2022 5.240 5.260 5.100 5.260 32,836,134 +0.16(+3.14%)
Mar 15, 2022 5.070 5.100 5.020 5.100 26,502,160 +0.08(+1.59%)
Mar 14, 2022 5.050 5.100 4.980 5.020 36,667,240 +0.21(+4.37%)
Mar 11, 2022 4.960 4.980 4.810 4.810 24,625,748 -0.04(-0.82%)
Mar 10, 2022 4.860 4.800 4.850 25,444,932 -0.06(-1.22%)
Mar 09, 2022 4.900 4.959 4.840 4.910 36,975,856 +0.20(+4.25%)
Mar 08, 2022 4.720 4.820 4.610 4.710 50,696,640 +0.18(+3.97%)
Mar 07, 2022 4.760 4.780 4.510 4.530 47,963,936 -0.27(-5.62%)
Mar 04, 2022 4.750 4.850 4.740 4.800 34,034,864 -0.16(-3.23%)
Mar 03, 2022 5.150 5.170 4.940 4.960 51,182,260 -0.37(-6.94%)
Mar 02, 2022 5.230 5.365 5.180 5.330 28,702,234 +0.15(+2.90%)
Mar 01, 2022 5.290 5.305 5.140 5.180 37,541,732 -0.17(-3.18%)
Feb 28, 2022 5.340 5.420 5.270 5.350 36,561,828 -0.09(-1.65%)
Feb 25, 2022 5.440 5.490 5.410 5.440 38,478,908 +0.05(+0.93%)
Feb 24, 2022 5.130 5.400 5.120 5.390 46,579,912 +0.01(+0.19%)
Feb 23, 2022 5.560 5.580 5.370 5.380 40,518,508 -0.13(-2.36%)
Feb 22, 2022 5.510 5.595 5.442 5.510 34,118,552 -0.15(-2.65%)
Feb 18, 2022 5.660 0 +0.01(+0.18%)
Feb 17, 2022 5.740 5.780 5.620 5.650 21,689,498 -0.19(-3.25%)
Feb 16, 2022 5.740 5.850 5.740 5.840 27,827,972 +0.24(+4.29%)
Feb 15, 2022 5.510 5.620 5.510 5.600 29,911,492 +0.17(+3.13%)
Feb 14, 2022 5.480 5.500 5.360 5.430 27,273,544 -0.11(-1.99%)
Feb 11, 2022 5.670 5.740 5.520 5.540 28,640,548 -0.11(-1.95%)
Feb 10, 2022 5.660 5.770 5.630 5.650 21,138,608 -0.12(-2.08%)
Feb 09, 2022 5.730 5.770 5.715 5.770 13,615,049 +0.08(+1.41%)
Feb 08, 2022 5.670 5.720 5.660 5.690 15,659,500 -0.04(-0.70%)
Feb 07, 2022 5.650 5.770 5.650 5.730 23,144,786 +0.02(+0.35%)
Feb 04, 2022 5.730 5.780 5.660 5.710 24,879,968 -0.01(-0.17%)
Feb 03, 2022 5.840 5.720 5.720 32,228,256 -0.25(-4.19%)
Feb 02, 2022 5.950 6.000 5.930 5.970 31,159,156 +0.03(+0.51%)
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.