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

Nokia Corp ADR (NY: NOK )

3.740 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Mar 31, 2020 2.897 3.000 2.878 2.907 31,373,226 +0.05(+1.64%)
Mar 30, 2020 2.794 2.869 2.766 2.860 21,824,368 +0.04(+1.33%)
Mar 27, 2020 2.832 2.888 2.757 2.822 33,168,382 -0.13(-4.44%)
Mar 26, 2020 2.860 2.991 2.860 2.953 37,580,764 +0.08(+2.61%)
Mar 25, 2020 2.803 2.953 2.719 2.878 51,955,212 +0.12(+4.42%)
Mar 24, 2020 2.728 2.803 2.682 2.757 50,683,588 +0.27(+10.94%)
Mar 23, 2020 2.616 2.625 2.457 2.485 49,827,212 -0.01(-0.38%)
Mar 20, 2020 2.513 2.625 2.438 2.494 52,874,532 +0.09(+3.91%)
Mar 19, 2020 2.269 2.457 2.231 2.400 42,972,092 +0.12(+5.35%)
Mar 18, 2020 2.353 2.457 2.194 2.278 45,309,224 -0.09(-3.95%)
Mar 17, 2020 2.400 2.457 2.307 2.372 31,427,630 +0.14(+6.30%)
Mar 16, 2020 2.250 2.382 2.231 2.231 29,069,586 -0.34(-13.14%)
Mar 13, 2020 2.644 2.653 2.382 2.569 33,783,144 +0.12(+4.98%)
Mar 12, 2020 2.663 2.747 2.447 2.447 55,181,092 -0.49(-16.61%)
Mar 11, 2020 3.038 3.057 2.878 2.935 44,067,500 -0.18(-5.72%)
Mar 10, 2020 3.178 3.188 3.010 3.113 45,204,740 +0.01(+0.30%)
Mar 09, 2020 3.132 3.235 3.094 3.103 58,216,176 -0.24(-7.28%)
Mar 06, 2020 3.394 3.432 3.291 3.347 42,276,312 -0.08(-2.46%)
Mar 05, 2020 3.525 3.554 3.432 3.432 37,561,336 -0.19(-5.18%)
Mar 04, 2020 3.600 3.619 3.535 3.619 25,419,470 +0.07(+1.85%)
Mar 03, 2020 3.675 3.713 3.497 3.554 48,576,128 -0.13(-3.56%)
Mar 02, 2020 3.666 3.713 3.610 3.685 44,318,952 +0.06(+1.55%)
Feb 28, 2020 3.610 3.647 3.544 3.629 62,436,280 -0.08(-2.27%)
Feb 27, 2020 3.760 3.854 3.694 3.713 66,235,240 -0.18(-4.58%)
Feb 26, 2020 3.741 4.154 3.704 3.891 99,474,288 +0.23(+6.14%)
Feb 25, 2020 3.788 3.788 3.657 3.666 38,339,708 -0.10(-2.74%)
Feb 24, 2020 3.760 3.816 3.750 3.769 38,235,588 -0.13(-3.37%)
Feb 21, 2020 3.882 3.919 3.854 3.900 22,528,566 +0.00(+0.00%)
Feb 20, 2020 3.919 3.929 3.844 3.900 27,260,968 -0.04(-0.95%)
Feb 19, 2020 3.966 3.985 3.938 3.938 28,384,534 -0.05(-1.18%)
Feb 18, 2020 3.975 3.985 3.947 3.985 23,919,430 -0.08(-1.85%)
Feb 14, 2020 4.041 4.060 4.013 4.060 24,563,440 -0.01(-0.23%)
Feb 13, 2020 4.069 4.125 4.050 4.069 32,733,698 -0.07(-1.59%)
Feb 12, 2020 4.154 4.210 4.116 4.135 37,029,636 +0.00(+0.00%)
Feb 11, 2020 4.154 4.247 4.107 4.135 88,227,336 +0.14(+3.52%)
Feb 10, 2020 4.022 4.041 3.910 3.994 67,272,776 -0.10(-2.52%)
Feb 07, 2020 4.013 4.144 3.994 4.097 109,555,800 +0.16(+4.05%)
Feb 06, 2020 3.760 3.957 3.704 3.938 96,179,224 +0.16(+4.22%)
Feb 05, 2020 3.760 3.779 3.694 3.779 29,230,178 +0.07(+1.77%)
Feb 04, 2020 3.675 3.732 3.647 3.713 31,673,790 +0.08(+2.06%)
Feb 03, 2020 3.685 3.685 3.619 3.638 33,732,136 +0.00(+0.00%)
Jan 31, 2020 3.675 3.675 3.619 3.638 27,316,638 -0.08(-2.02%)
Jan 30, 2020 3.638 3.713 3.629 3.713 24,830,654 +0.05(+1.28%)
Jan 29, 2020 3.750 3.769 3.657 3.666 29,571,044 -0.10(-2.74%)
Jan 28, 2020 3.741 3.816 3.732 3.769 25,108,202 +0.08(+2.03%)
Jan 27, 2020 3.694 3.732 3.657 3.694 34,080,196 -0.10(-2.72%)
Jan 24, 2020 3.835 3.835 3.750 3.797 30,975,552 -0.01(-0.25%)
Jan 23, 2020 3.807 3.825 3.769 3.807 28,888,462 -0.03(-0.73%)
Jan 22, 2020 3.844 3.882 3.835 3.835 20,815,828 -0.04(-0.97%)
Jan 21, 2020 3.900 3.910 3.835 3.872 22,660,276 -0.01(-0.24%)
Jan 17, 2020 3.947 3.957 3.863 3.882 30,289,546 -0.06(-1.43%)
Jan 16, 2020 3.872 3.975 3.872 3.938 32,493,460 +0.13(+3.45%)
Jan 15, 2020 3.760 3.844 3.750 3.807 22,541,262 +0.05(+1.25%)
Jan 14, 2020 3.769 3.788 3.741 3.760 24,880,208 -0.05(-1.23%)
Jan 13, 2020 3.844 3.854 3.797 3.807 31,850,598 +0.04(+0.99%)
Jan 10, 2020 3.788 3.816 3.769 3.769 22,665,512 +0.01(+0.25%)
Jan 09, 2020 3.816 3.825 3.750 3.760 26,726,378 -0.01(-0.25%)
Jan 08, 2020 3.769 3.797 3.760 3.769 34,220,228 +0.07(+1.77%)
Jan 07, 2020 3.713 3.760 3.694 3.704 39,140,788 +0.01(+0.25%)
Jan 06, 2020 3.591 3.741 3.582 3.694 63,885,804 +0.12(+3.41%)
Jan 03, 2020 3.591 3.624 3.572 3.572 26,687,906 -0.06(-1.55%)
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.