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

Nokia Corp ADR (NY: NOK )

3.520 +0.070 (+2.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Jan 31, 2022 5.506 5.629 5.600 26,453,142 +0.17(+3.15%)
Jan 28, 2022 5.344 5.401 5.233 5.430 35,155,716 +0.12(+2.33%)
Jan 27, 2022 5.354 5.401 5.268 5.306 46,549,268 +0.01(+0.18%)
Jan 26, 2022 5.411 5.420 5.230 5.297 32,528,806 +0.01(+0.18%)
Jan 25, 2022 5.240 5.344 5.192 5.287 39,191,764 +0.08(+1.46%)
Jan 24, 2022 5.126 5.230 4.993 5.211 47,367,408 -0.02(-0.36%)
Jan 21, 2022 5.325 5.401 5.230 5.230 68,838,400 -0.11(-2.13%)
Jan 20, 2022 5.458 5.506 5.344 5.344 27,230,628 -0.10(-1.92%)
Jan 19, 2022 5.506 5.543 5.430 5.449 25,040,308 -0.01(-0.17%)
Jan 18, 2022 5.581 5.581 5.444 5.458 26,586,830 -0.17(-3.04%)
Jan 14, 2022 5.629 0 +0.04(+0.68%)
Jan 13, 2022 5.705 5.733 5.581 5.591 30,905,634 -0.19(-3.28%)
Jan 12, 2022 5.876 5.904 5.762 5.781 30,302,282 -0.14(-2.40%)
Jan 11, 2022 5.828 5.942 5.794 5.923 29,757,088 +0.07(+1.13%)
Jan 10, 2022 5.771 5.866 5.733 5.857 22,527,640 +0.07(+1.15%)
Jan 07, 2022 5.838 5.876 5.767 5.790 26,698,060 -0.02(-0.33%)
Jan 06, 2022 5.781 5.847 5.714 5.809 29,078,116 -0.02(-0.33%)
Jan 05, 2022 5.942 6.018 5.814 5.828 28,998,908 -0.10(-1.76%)
Jan 04, 2022 5.980 5.990 5.904 5.933 22,482,424 -0.04(-0.64%)
Jan 03, 2022 5.999 6.009 5.914 5.971 24,221,252 +0.07(+1.13%)
Dec 31, 2021 5.933 5.952 5.847 5.904 11,543,249 -0.04(-0.64%)
Dec 30, 2021 5.971 5.999 5.942 5.942 12,818,810 -0.03(-0.48%)
Dec 29, 2021 5.961 5.990 5.942 5.971 10,357,061 -0.01(-0.16%)
Dec 28, 2021 6.047 6.071 5.961 5.980 12,974,093 -0.04(-0.63%)
Dec 27, 2021 5.961 6.028 5.923 6.018 16,510,405 +0.14(+2.42%)
Dec 23, 2021 5.885 5.933 5.866 5.876 14,354,775 +0.05(+0.81%)
Dec 22, 2021 5.686 5.838 5.676 5.828 21,882,518 +0.16(+2.85%)
Dec 21, 2021 5.610 5.676 5.591 5.667 16,006,582 +0.06(+1.02%)
Dec 20, 2021 5.676 5.682 5.543 5.610 19,758,312 -0.09(-1.66%)
Dec 17, 2021 5.686 5.762 5.657 5.705 27,009,602 -0.05(-0.83%)
Dec 16, 2021 5.790 5.828 5.724 5.752 33,719,132 -0.07(-1.14%)
Dec 15, 2021 5.657 5.838 5.619 5.819 28,028,028 +0.16(+2.85%)
Dec 14, 2021 5.648 5.686 5.591 5.657 20,645,590 -0.02(-0.33%)
Dec 13, 2021 5.686 5.733 5.657 5.676 22,196,308 -0.04(-0.66%)
Dec 10, 2021 5.714 5.743 5.657 5.714 19,058,788 +0.03(+0.50%)
Dec 09, 2021 5.629 5.752 5.610 5.686 33,267,078 +0.12(+2.22%)
Dec 08, 2021 5.591 5.629 5.529 5.562 19,365,356 -0.04(-0.68%)
Dec 07, 2021 5.420 5.676 5.401 5.600 36,447,948 +0.20(+3.69%)
Dec 06, 2021 5.363 5.430 5.241 5.401 24,201,794 +0.03(+0.53%)
Dec 03, 2021 5.449 5.468 5.306 5.373 28,632,542 -0.08(-1.39%)
Dec 02, 2021 5.306 5.492 5.297 5.449 39,634,940 +0.17(+3.24%)
Dec 01, 2021 5.373 5.477 5.278 5.278 26,437,122 -0.04(-0.71%)
Nov 30, 2021 5.335 5.344 5.292 5.316 36,400,936 -0.02(-0.36%)
Nov 29, 2021 5.325 5.373 5.297 5.335 12,798,049 +0.07(+1.26%)
Nov 26, 2021 5.325 5.363 5.202 5.268 22,574,132 -0.20(-3.65%)
Nov 24, 2021 5.373 5.487 5.367 5.468 13,854,585 +0.04(+0.70%)
Nov 23, 2021 5.430 5.463 5.344 5.430 26,548,258 +0.04(+0.70%)
Nov 22, 2021 5.506 5.553 5.392 5.392 18,412,214 -0.12(-2.24%)
Nov 19, 2021 5.515 5.591 5.506 5.515 22,406,422 -0.02(-0.34%)
Nov 18, 2021 5.392 5.543 5.330 5.534 32,590,304 +0.14(+2.64%)
Nov 17, 2021 5.306 5.449 5.297 5.392 17,248,000 +0.09(+1.61%)
Nov 16, 2021 5.316 5.344 5.297 5.306 15,551,195 +0.00(+0.00%)
Nov 15, 2021 5.325 5.344 5.287 5.306 16,121,057 -0.09(-1.58%)
Nov 12, 2021 5.411 5.449 5.392 5.392 11,762,264 -0.03(-0.53%)
Nov 11, 2021 5.401 5.458 5.392 5.420 14,499,867 -0.08(-1.38%)
Nov 10, 2021 5.449 5.496 20,348,156 +0.00(+0.00%)
Nov 09, 2021 5.543 5.562 5.477 5.496 21,343,308 -0.07(-1.19%)
Nov 08, 2021 5.572 5.600 5.501 5.562 20,177,242 +0.09(+1.56%)
Nov 05, 2021 5.439 5.506 5.411 5.477 18,814,876 +0.06(+1.05%)
Nov 04, 2021 5.468 5.484 5.373 5.420 18,352,934 -0.06(-1.04%)
Nov 03, 2021 5.354 5.477 5.325 5.477 20,878,886 +0.20(+3.78%)
Nov 02, 2021 5.344 5.363 5.268 5.278 18,740,676 -0.12(-2.28%)
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.