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

Nokia Corp ADR (NY: NOK )

3.520 +0.070 (+2.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Nov 30, 2023 3.490 3.500 3.451 3.451 12,999,604 -0.08(-2.25%)
Nov 29, 2023 3.525 3.560 3.520 3.530 11,879,874 +0.04(+1.14%)
Nov 28, 2023 3.490 3.510 3.470 3.490 7,223,028 -0.02(-0.56%)
Nov 27, 2023 3.510 3.520 3.490 3.510 6,021,888 -0.01(-0.28%)
Nov 24, 2023 3.505 3.530 3.490 3.520 3,655,315 +0.02(+0.57%)
Nov 22, 2023 3.510 3.520 3.490 3.500 8,195,143 +0.00(+0.00%)
Nov 21, 2023 3.510 3.520 3.500 3.500 7,257,749 -0.06(-1.67%)
Nov 20, 2023 3.530 3.560 3.520 3.560 5,987,518 +0.03(+0.84%)
Nov 17, 2023 3.530 3.540 3.510 3.530 5,696,685 +0.02(+0.56%)
Nov 16, 2023 3.500 3.520 3.480 3.510 9,927,649 -0.05(-1.39%)
Nov 15, 2023 3.540 3.579 3.540 3.560 7,946,080 +0.02(+0.56%)
Nov 14, 2023 3.530 3.560 3.520 3.540 10,578,292 +0.09(+2.59%)
Nov 13, 2023 3.441 3.470 3.421 3.451 9,232,418 -0.01(-0.29%)
Nov 10, 2023 3.431 3.461 3.391 3.461 12,649,179 +0.04(+1.16%)
Nov 09, 2023 3.470 3.470 3.411 3.421 10,991,842 -0.03(-0.86%)
Nov 08, 2023 3.431 3.480 3.411 3.451 16,971,494 +0.05(+1.46%)
Nov 07, 2023 3.411 3.421 3.371 3.401 14,949,386 +0.00(+0.00%)
Nov 06, 2023 3.421 3.431 3.391 3.401 12,889,251 -0.03(-0.87%)
Nov 03, 2023 3.401 3.441 3.391 3.431 16,112,369 +0.11(+3.28%)
Nov 02, 2023 3.302 3.351 3.282 3.322 14,679,151 +0.11(+3.40%)
Nov 01, 2023 3.252 3.262 3.193 3.213 18,023,202 -0.07(-2.11%)
Oct 31, 2023 3.282 3.312 3.262 3.282 17,666,690 +0.02(+0.61%)
Oct 30, 2023 3.262 3.272 3.223 3.262 16,270,688 +0.04(+1.23%)
Oct 27, 2023 3.242 3.262 3.218 3.223 20,280,264 +0.01(+0.31%)
Oct 26, 2023 3.173 3.223 3.163 3.213 28,892,642 +0.03(+0.93%)
Oct 25, 2023 3.183 3.203 3.163 3.183 22,062,848 -0.01(-0.31%)
Oct 24, 2023 3.143 3.193 3.133 3.193 22,462,936 +0.06(+1.90%)
Oct 23, 2023 3.163 3.178 3.113 3.133 26,725,208 +0.01(+0.38%)
Oct 20, 2023 3.102 3.161 3.092 3.121 23,100,704 -0.03(-0.93%)
Oct 19, 2023 3.092 3.171 2.994 3.151 48,782,012 -0.18(-5.31%)
Oct 18, 2023 3.416 3.421 3.318 3.328 33,700,476 -0.10(-2.87%)
Oct 17, 2023 3.416 3.465 3.406 3.426 27,371,708 -0.11(-3.06%)
Oct 16, 2023 3.494 3.542 3.485 3.534 16,874,678 +0.09(+2.56%)
Oct 13, 2023 3.514 3.514 3.445 3.445 16,849,682 -0.06(-1.68%)
Oct 12, 2023 3.553 3.563 3.475 3.504 29,210,424 +0.00(+0.00%)
Oct 11, 2023 3.593 3.593 3.485 3.504 24,200,550 -0.03(-0.83%)
Oct 10, 2023 3.593 3.602 3.524 3.534 18,725,374 +0.04(+1.12%)
Oct 09, 2023 3.445 3.494 3.436 3.494 20,137,378 +0.00(+0.00%)
Oct 06, 2023 3.445 3.524 3.436 3.494 25,908,046 +0.02(+0.56%)
Oct 05, 2023 3.553 3.563 3.455 3.475 31,215,310 -0.08(-2.21%)
Oct 04, 2023 3.612 3.622 3.534 3.553 23,190,712 -0.05(-1.36%)
Oct 03, 2023 3.642 3.661 3.593 3.602 22,114,776 -0.05(-1.34%)
Oct 02, 2023 3.647 3.671 3.602 3.651 19,751,338 -0.02(-0.53%)
Sep 29, 2023 3.740 3.740 3.671 3.671 19,705,266 +0.02(+0.54%)
Sep 28, 2023 3.622 3.671 3.612 3.651 15,135,407 +0.02(+0.54%)
Sep 27, 2023 3.661 3.666 3.602 3.632 15,823,090 -0.03(-0.80%)
Sep 26, 2023 3.720 3.730 3.661 3.661 16,928,422 -0.10(-2.61%)
Sep 25, 2023 3.750 3.759 3.740 3.759 11,837,173 -0.06(-1.54%)
Sep 22, 2023 3.838 3.848 3.809 3.818 10,864,188 +0.02(+0.52%)
Sep 21, 2023 3.828 3.838 3.799 3.799 10,007,284 -0.09(-2.27%)
Sep 20, 2023 3.956 3.956 3.882 3.887 12,054,887 -0.04(-1.00%)
Sep 19, 2023 3.926 3.936 3.897 3.926 16,083,553 +0.05(+1.27%)
Sep 18, 2023 3.867 3.897 3.853 3.877 15,889,901 +0.02(+0.51%)
Sep 15, 2023 3.877 3.897 3.848 3.858 21,672,904 -0.09(-2.24%)
Sep 14, 2023 3.897 3.956 3.897 3.946 23,257,306 +0.01(+0.25%)
Sep 13, 2023 3.926 3.946 3.907 3.936 24,854,790 -0.04(-0.99%)
Sep 12, 2023 3.966 3.985 3.946 3.975 14,525,987 -0.02(-0.49%)
Sep 11, 2023 3.975 4.005 3.956 3.995 17,611,958 +0.03(+0.74%)
Sep 08, 2023 3.946 3.995 3.946 3.966 23,400,264 -0.03(-0.74%)
Sep 07, 2023 3.946 4.015 3.946 3.995 24,619,382 +0.02(+0.49%)
Sep 06, 2023 3.966 3.985 3.926 3.975 16,312,425 +0.05(+1.25%)
Sep 05, 2023 3.936 3.946 3.917 3.926 11,755,308 +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.