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: 6:30 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 (%)
Mar 31, 2023 4.636 4.684 4.627 4.684 10,446,381 +0.07(+1.45%)
Mar 30, 2023 4.589 4.636 4.579 4.617 18,178,766 +0.10(+2.11%)
Mar 29, 2023 4.531 4.539 4.503 4.522 11,098,785 +0.06(+1.28%)
Mar 28, 2023 4.436 4.465 4.417 4.465 10,530,492 +0.01(+0.21%)
Mar 27, 2023 4.503 4.517 4.446 4.455 11,339,786 +0.04(+0.86%)
Mar 24, 2023 4.417 4.436 4.350 4.417 22,012,894 +0.03(+0.65%)
Mar 23, 2023 4.446 4.484 4.350 4.388 18,919,488 +0.01(+0.22%)
Mar 22, 2023 4.436 4.503 4.369 4.379 17,399,328 -0.06(-1.29%)
Mar 21, 2023 4.446 4.465 4.426 4.436 15,418,132 +0.08(+1.75%)
Mar 20, 2023 4.379 4.398 4.331 4.360 15,496,160 +0.05(+1.11%)
Mar 17, 2023 4.302 4.321 4.255 4.312 17,735,854 -0.05(-1.09%)
Mar 16, 2023 4.236 4.369 4.226 4.360 20,643,048 +0.08(+1.78%)
Mar 15, 2023 4.226 4.302 4.217 4.283 29,026,542 -0.18(-4.06%)
Mar 14, 2023 4.484 4.503 4.426 4.465 16,810,776 +0.02(+0.43%)
Mar 13, 2023 4.407 4.493 4.388 4.446 28,148,084 -0.03(-0.64%)
Mar 10, 2023 4.550 4.560 4.450 4.474 18,134,316 -0.05(-1.05%)
Mar 09, 2023 4.541 4.608 4.522 4.522 15,204,080 -0.02(-0.42%)
Mar 08, 2023 4.493 4.541 4.484 4.541 12,813,505 +0.02(+0.42%)
Mar 07, 2023 4.617 4.627 4.503 4.522 16,067,013 -0.05(-1.04%)
Mar 06, 2023 4.608 4.627 4.570 4.570 13,218,717 -0.03(-0.62%)
Mar 03, 2023 4.589 4.627 4.555 4.598 19,585,458 +0.13(+2.99%)
Mar 02, 2023 4.388 4.479 4.379 4.465 19,399,280 +0.08(+1.74%)
Mar 01, 2023 4.446 4.455 4.388 4.388 13,646,883 +0.00(+0.00%)
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%)
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.