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: 4:10 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 (%)
Aug 31, 2023 3.869 3.878 3.849 3.869 11,215,763 +0.01(+0.25%)
Aug 30, 2023 3.859 3.869 3.839 3.859 11,268,137 +0.03(+0.76%)
Aug 29, 2023 3.820 3.839 3.801 3.830 15,967,788 +0.10(+2.60%)
Aug 28, 2023 3.694 3.733 3.694 3.733 6,142,944 +0.05(+1.32%)
Aug 25, 2023 3.665 3.694 3.646 3.684 11,409,109 +0.03(+0.80%)
Aug 24, 2023 3.684 3.713 3.646 3.655 11,184,189 -0.06(-1.57%)
Aug 23, 2023 3.684 3.713 3.675 3.713 8,980,086 +0.03(+0.79%)
Aug 22, 2023 3.743 3.747 3.675 3.684 19,346,442 -0.01(-0.26%)
Aug 21, 2023 3.704 3.723 3.675 3.694 10,701,449 +0.00(+0.00%)
Aug 18, 2023 3.655 3.704 3.646 3.694 10,920,635 +0.04(+1.06%)
Aug 17, 2023 3.704 3.723 3.655 3.655 14,059,750 +0.01(+0.27%)
Aug 16, 2023 3.684 3.694 3.636 3.646 13,354,066 -0.04(-1.05%)
Aug 15, 2023 3.713 3.733 3.684 3.684 10,390,795 -0.07(-1.81%)
Aug 14, 2023 3.752 3.772 3.733 3.752 10,097,453 -0.02(-0.51%)
Aug 11, 2023 3.762 3.772 3.752 3.772 15,394,526 -0.06(-1.52%)
Aug 10, 2023 3.839 3.869 3.820 3.830 16,684,849 +0.05(+1.28%)
Aug 09, 2023 3.801 3.810 3.781 3.781 16,701,465 +0.00(+0.00%)
Aug 08, 2023 3.752 3.781 3.733 3.781 15,768,870 +0.00(+0.00%)
Aug 07, 2023 3.820 3.820 3.762 3.781 11,002,000 -0.01(-0.26%)
Aug 04, 2023 3.752 3.830 3.747 3.791 15,435,292 +0.02(+0.51%)
Aug 03, 2023 3.772 3.781 3.743 3.772 14,459,367 -0.05(-1.27%)
Aug 02, 2023 3.772 3.820 3.772 3.820 36,724,080 -0.01(-0.25%)
Aug 01, 2023 3.791 3.830 3.781 3.830 17,808,134 +0.01(+0.25%)
Jul 31, 2023 3.801 3.830 3.791 3.820 16,008,474 +0.01(+0.25%)
Jul 28, 2023 3.820 3.839 3.791 3.810 12,467,371 +0.03(+0.77%)
Jul 27, 2023 3.820 3.830 3.781 3.781 24,969,864 -0.06(-1.52%)
Jul 26, 2023 3.791 3.849 3.781 3.839 21,835,562 -0.01(-0.25%)
Jul 25, 2023 3.830 3.859 3.820 3.849 15,041,262 +0.01(+0.25%)
Jul 24, 2023 3.810 3.839 3.801 3.839 12,230,298 +0.05(+1.35%)
Jul 21, 2023 3.808 3.817 3.769 3.788 19,100,522 +0.01(+0.25%)
Jul 20, 2023 3.779 3.793 3.731 3.779 21,364,536 -0.01(-0.25%)
Jul 19, 2023 3.740 3.799 3.740 3.788 24,869,284 +0.06(+1.55%)
Jul 18, 2023 3.740 3.779 3.711 3.731 36,023,264 +0.03(+0.78%)
Jul 17, 2023 3.702 3.750 3.683 3.702 32,158,864 -0.12(-3.27%)
Jul 14, 2023 3.817 3.827 3.759 3.827 44,722,736 -0.36(-8.51%)
Jul 13, 2023 4.183 4.192 4.154 4.183 27,006,024 +0.07(+1.64%)
Jul 12, 2023 4.115 4.134 4.077 4.115 22,595,354 +0.08(+1.90%)
Jul 11, 2023 4.038 4.058 4.019 4.038 13,619,533 +0.03(+0.72%)
Jul 10, 2023 4.000 4.019 3.990 4.009 12,049,262 +0.02(+0.48%)
Jul 07, 2023 3.981 4.009 3.971 3.990 10,058,340 +0.01(+0.24%)
Jul 06, 2023 3.981 3.990 3.952 3.981 10,266,573 -0.04(-0.96%)
Jul 05, 2023 4.038 4.038 4.000 4.019 14,968,892 -0.06(-1.42%)
Jul 03, 2023 4.077 4.106 4.067 4.077 9,829,645 +0.08(+1.92%)
Jun 30, 2023 4.000 4.019 3.981 4.000 14,514,105 +0.01(+0.24%)
Jun 29, 2023 4.000 4.009 3.952 3.990 25,012,600 +0.01(+0.24%)
Jun 28, 2023 3.990 4.009 3.971 3.981 17,815,024 +0.02(+0.49%)
Jun 27, 2023 3.904 3.971 3.884 3.961 17,990,636 +0.10(+2.49%)
Jun 26, 2023 3.875 3.904 3.865 3.865 13,829,292 +0.04(+1.01%)
Jun 23, 2023 3.856 3.874 3.817 3.827 15,032,263 -0.09(-2.21%)
Jun 22, 2023 3.933 3.942 3.904 3.913 15,044,196 -0.05(-1.21%)
Jun 21, 2023 4.009 4.009 3.942 3.961 10,967,247 -0.08(-1.90%)
Jun 20, 2023 4.058 4.067 4.019 4.038 9,757,691 -0.08(-1.87%)
Jun 16, 2023 4.115 4.125 4.077 4.115 21,742,522 +0.04(+0.94%)
Jun 15, 2023 4.019 4.077 4.009 4.077 14,491,579 +0.09(+2.17%)
Jun 14, 2023 4.000 4.029 3.961 3.990 19,340,354 +0.07(+1.72%)
Jun 13, 2023 3.952 3.971 3.923 3.923 14,568,953 +0.00(+0.00%)
Jun 12, 2023 3.846 3.923 3.836 3.923 13,455,539 +0.08(+2.00%)
Jun 09, 2023 3.856 3.884 3.846 3.846 16,297,220 +0.01(+0.25%)
Jun 08, 2023 3.846 3.865 3.827 3.836 9,881,543 -0.03(-0.75%)
Jun 07, 2023 3.865 3.904 3.856 3.865 14,321,249 +0.03(+0.75%)
Jun 06, 2023 3.836 3.865 3.827 3.836 16,210,754 -0.05(-1.24%)
Jun 05, 2023 3.923 3.930 3.884 3.884 7,078,563 -0.02(-0.49%)
Jun 02, 2023 3.875 3.913 3.875 3.904 12,658,724 +0.01(+0.25%)
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.