Skip to main content

Nokia Corp ADR (NY: NOK )

4.730 -0.080 (-1.66%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 4.770 4.790 4.730 4.730 18,603,424 -0.08(-1.66%)
Jan 26, 2023 4.780 4.860 4.730 4.810 27,233,334 +0.18(+3.89%)
Jan 25, 2023 4.590 4.650 4.550 4.630 29,031,592 +0.08(+1.76%)
Jan 24, 2023 4.570 4.610 4.520 4.550 38,191,848 -0.08(-1.73%)
Jan 23, 2023 4.620 4.670 4.610 4.630 34,441,844 +0.02(+0.43%)
Jan 20, 2023 4.590 4.615 4.510 4.610 34,214,500 -0.07(-1.50%)
Jan 19, 2023 4.740 4.750 4.680 4.680 24,123,404 -0.10(-2.09%)
Jan 18, 2023 4.880 4.890 4.770 4.780 21,832,308 -0.04(-0.83%)
Jan 17, 2023 4.900 4.910 4.800 4.820 20,599,854 -0.21(-4.17%)
Jan 13, 2023 5.000 5.040 4.990 5.030 11,615,193 +0.01(+0.20%)
Jan 12, 2023 4.960 5.020 4.923 5.020 21,656,676 +0.08(+1.62%)
Jan 11, 2023 4.930 4.950 4.900 4.940 13,608,513 +0.07(+1.44%)
Jan 10, 2023 4.860 4.890 4.830 4.870 16,099,304 +0.03(+0.62%)
Jan 09, 2023 4.880 4.940 4.840 4.840 15,696,593 +0.01(+0.21%)
Jan 06, 2023 4.710 4.830 4.660 4.830 15,913,981 +0.14(+2.99%)
Jan 05, 2023 4.720 4.740 4.681 4.690 15,253,246 -0.04(-0.85%)
Jan 04, 2023 4.790 4.800 4.720 4.730 16,083,562 +0.04(+0.85%)
Jan 03, 2023 4.680 4.740 4.660 4.690 16,376,012 +0.05(+1.08%)
Dec 30, 2022 4.630 4.650 4.600 4.640 11,284,091 -0.04(-0.85%)
Dec 29, 2022 4.610 4.690 4.601 4.680 9,426,169 +0.12(+2.63%)
Dec 28, 2022 4.600 4.630 4.560 4.560 13,120,145 -0.06(-1.30%)
Dec 27, 2022 4.620 4.660 4.600 4.620 10,886,839 -0.02(-0.43%)
Dec 23, 2022 4.600 4.640 4.585 4.640 14,380,838 +0.03(+0.65%)
Dec 22, 2022 4.600 4.630 4.550 4.610 13,842,661 -0.03(-0.65%)
Dec 21, 2022 4.600 4.640 4.580 4.640 11,778,272 +0.06(+1.31%)
Dec 20, 2022 4.580 4.620 4.580 4.580 12,142,628 -0.02(-0.43%)
Dec 19, 2022 4.650 4.670 4.580 4.600 15,721,902 -0.03(-0.65%)
Dec 16, 2022 4.650 4.675 4.590 4.630 24,792,796 -0.16(-3.34%)
Dec 15, 2022 4.930 4.940 4.790 4.790 20,198,592 -0.20(-4.01%)
Dec 14, 2022 4.960 5.040 4.945 4.990 18,441,152 +0.00(+0.00%)
Dec 13, 2022 5.100 5.110 4.960 4.990 29,737,428 +0.06(+1.22%)
Dec 12, 2022 4.880 4.950 4.840 4.930 16,218,550 +0.04(+0.82%)
Dec 09, 2022 4.930 4.960 4.883 4.890 12,798,273 -0.01(-0.20%)
Dec 08, 2022 4.790 4.910 4.780 4.900 16,288,694 +0.08(+1.66%)
Dec 07, 2022 4.830 4.870 4.790 4.820 12,607,607 -0.05(-1.03%)
Dec 06, 2022 4.930 4.930 4.840 4.870 12,123,672 -0.07(-1.42%)
Dec 05, 2022 4.990 5.020 4.930 4.940 17,859,776 -0.11(-2.18%)
Dec 02, 2022 5.000 5.080 5.000 5.050 17,839,176 +0.05(+1.00%)
Dec 01, 2022 5.000 5.020 4.965 5.000 21,165,158 +0.07(+1.42%)
Nov 30, 2022 4.760 4.930 4.730 4.930 28,734,730 +0.19(+4.01%)
Nov 29, 2022 4.700 4.740 4.680 4.740 18,886,004 +0.04(+0.85%)
Nov 28, 2022 4.790 4.800 4.690 4.700 15,059,284 -0.12(-2.49%)
Nov 25, 2022 4.810 4.850 4.800 4.820 8,939,495 +0.03(+0.63%)
Nov 23, 2022 4.790 4.837 4.780 4.790 14,094,616 +0.01(+0.21%)
Nov 22, 2022 4.730 4.780 4.730 4.780 12,804,027 +0.07(+1.49%)
Nov 21, 2022 4.710 4.760 4.700 4.710 18,587,060 -0.08(-1.67%)
Nov 18, 2022 4.800 4.840 4.780 4.790 19,713,652 +0.06(+1.27%)
Nov 17, 2022 4.640 4.740 4.640 4.730 29,736,232 +0.02(+0.42%)
Nov 16, 2022 4.790 4.795 4.700 4.710 21,252,386 -0.09(-1.87%)
Nov 15, 2022 4.810 4.870 4.750 4.800 36,389,864 +0.06(+1.27%)
Nov 14, 2022 4.740 4.790 4.720 4.740 19,613,396 -0.01(-0.21%)
Nov 11, 2022 4.660 4.780 4.640 4.750 24,509,012 +0.11(+2.37%)
Nov 10, 2022 4.560 4.650 4.520 4.640 27,138,832 +0.26(+5.94%)
Nov 09, 2022 4.440 4.480 4.380 4.380 20,953,144 -0.08(-1.79%)
Nov 08, 2022 4.490 4.520 4.420 4.460 30,151,284 +0.05(+1.13%)
Nov 07, 2022 4.380 4.430 4.360 4.410 16,964,080 +0.04(+0.92%)
Nov 04, 2022 4.340 4.397 4.300 4.370 27,027,552 +0.15(+3.55%)
Nov 03, 2022 4.280 4.290 4.220 4.220 25,378,106 -0.12(-2.76%)
Nov 02, 2022 4.400 4.330 4.340 22,669,140 -0.08(-1.81%)
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.