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

Nokia Corp ADR (NY: NOK )

3.720 +0.030 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Feb 28, 2023 4.417 4.455 4.379 4.388 18,146,026 -0.07(-1.50%)
Feb 27, 2023 4.465 4.493 4.426 4.455 19,898,462 +0.09(+1.96%)
Feb 24, 2023 4.388 4.403 4.341 4.369 15,150,265 -0.07(-1.51%)
Feb 23, 2023 4.474 4.493 4.407 4.436 16,261,298 +0.00(+0.00%)
Feb 22, 2023 4.460 4.474 4.407 4.436 13,453,119 -0.02(-0.43%)
Feb 21, 2023 4.512 4.531 4.446 4.455 12,229,929 -0.10(-2.10%)
Feb 17, 2023 4.503 4.560 4.493 4.550 14,882,751 +0.04(+0.85%)
Feb 16, 2023 4.493 4.550 4.493 4.512 13,036,926 +0.00(+0.00%)
Feb 15, 2023 4.455 4.522 4.446 4.512 13,941,638 +0.06(+1.28%)
Feb 14, 2023 4.455 4.512 4.436 4.455 15,020,247 -0.01(-0.21%)
Feb 13, 2023 4.417 4.474 4.417 4.465 9,680,101 +0.02(+0.43%)
Feb 10, 2023 4.417 4.465 4.403 4.446 14,022,236 -0.01(-0.21%)
Feb 09, 2023 4.503 4.503 4.436 4.455 19,348,014 -0.01(-0.21%)
Feb 08, 2023 4.493 4.503 4.446 4.465 12,639,412 -0.02(-0.43%)
Feb 07, 2023 4.417 4.512 4.417 4.484 15,711,562 +0.03(+0.64%)
Feb 06, 2023 4.503 4.503 4.436 4.455 14,746,675 -0.11(-2.51%)
Feb 03, 2023 4.608 4.636 4.550 4.570 27,817,306 -0.12(-2.64%)
Feb 02, 2023 4.665 4.713 4.636 4.694 25,174,072 +0.06(+1.23%)
Feb 01, 2023 4.522 4.665 4.503 4.636 22,450,946 +0.10(+2.10%)
Jan 31, 2023 4.465 4.541 4.455 4.541 17,632,628 +0.02(+0.42%)
Jan 30, 2023 4.531 4.579 4.522 4.522 18,784,852 +0.03(+0.67%)
Jan 27, 2023 4.530 4.549 4.492 4.492 19,590,328 -0.08(-1.66%)
Jan 26, 2023 4.539 4.615 4.492 4.568 28,678,050 +0.17(+3.89%)
Jan 25, 2023 4.359 4.416 4.321 4.397 30,571,704 +0.08(+1.76%)
Jan 24, 2023 4.340 4.378 4.292 4.321 40,217,908 -0.08(-1.73%)
Jan 23, 2023 4.387 4.435 4.378 4.397 36,268,968 +0.02(+0.43%)
Jan 20, 2023 4.359 4.383 4.283 4.378 36,029,564 -0.07(-1.50%)
Jan 19, 2023 4.501 4.511 4.444 4.444 25,403,094 -0.09(-2.09%)
Jan 18, 2023 4.634 4.644 4.530 4.539 22,990,502 -0.04(-0.83%)
Jan 17, 2023 4.653 4.663 4.558 4.577 21,692,668 -0.20(-4.17%)
Jan 13, 2023 4.748 4.786 4.739 4.777 12,231,374 +0.01(+0.20%)
Jan 12, 2023 4.710 4.767 4.675 4.767 22,805,552 +0.08(+1.62%)
Jan 11, 2023 4.682 4.701 4.653 4.691 14,330,439 +0.07(+1.44%)
Jan 10, 2023 4.615 4.644 4.587 4.625 16,953,364 +0.03(+0.62%)
Jan 09, 2023 4.634 4.691 4.596 4.596 16,529,290 +0.01(+0.21%)
Jan 06, 2023 4.473 4.587 4.425 4.587 16,758,211 +0.13(+2.99%)
Jan 05, 2023 4.482 4.501 4.445 4.454 16,062,424 -0.04(-0.85%)
Jan 04, 2023 4.549 4.558 4.482 4.492 16,936,788 +0.04(+0.85%)
Jan 03, 2023 4.444 4.501 4.425 4.454 17,244,752 +0.05(+1.08%)
Dec 30, 2022 4.397 4.416 4.368 4.406 11,882,707 -0.04(-0.85%)
Dec 29, 2022 4.378 4.454 4.369 4.444 9,926,223 +0.11(+2.63%)
Dec 28, 2022 4.368 4.397 4.330 4.330 13,816,163 -0.06(-1.30%)
Dec 27, 2022 4.387 4.425 4.368 4.387 11,464,381 -0.02(-0.43%)
Dec 23, 2022 4.368 4.406 4.354 4.406 15,143,735 +0.03(+0.65%)
Dec 22, 2022 4.368 4.397 4.321 4.378 14,577,008 -0.03(-0.65%)
Dec 21, 2022 4.368 4.406 4.349 4.406 12,403,104 +0.06(+1.31%)
Dec 20, 2022 4.349 4.387 4.349 4.349 12,786,789 -0.02(-0.43%)
Dec 19, 2022 4.416 4.435 4.349 4.368 16,555,942 -0.03(-0.65%)
Dec 16, 2022 4.416 4.439 4.359 4.397 26,108,042 -0.15(-3.34%)
Dec 15, 2022 4.682 4.691 4.549 4.549 21,270,118 -0.19(-4.01%)
Dec 14, 2022 4.710 4.786 4.696 4.739 19,419,446 +0.00(+0.00%)
Dec 13, 2022 4.843 4.853 4.710 4.739 31,314,986 +0.06(+1.22%)
Dec 12, 2022 4.634 4.701 4.596 4.682 17,078,936 +0.04(+0.82%)
Dec 09, 2022 4.682 4.710 4.637 4.644 13,477,216 -0.01(-0.20%)
Dec 08, 2022 4.549 4.663 4.539 4.653 17,152,802 +0.08(+1.66%)
Dec 07, 2022 4.587 4.625 4.549 4.577 13,276,435 -0.05(-1.03%)
Dec 06, 2022 4.682 4.682 4.596 4.625 12,766,827 -0.07(-1.42%)
Dec 05, 2022 4.739 4.767 4.682 4.691 18,807,230 -0.10(-2.18%)
Dec 02, 2022 4.748 4.824 4.748 4.796 18,785,536 +0.05(+1.00%)
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.