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

Nokia Corp ADR (NY: NOK )

4.550 -0.050 (-1.09%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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, 2022 4.613 4.659 4.604 4.623 43,180,884 +0.21(+4.77%)
Aug 30, 2022 4.449 4.462 4.385 4.412 27,929,188 +0.01(+0.21%)
Aug 29, 2022 4.412 4.449 4.394 4.403 35,990,880 -0.05(-1.23%)
Aug 26, 2022 4.595 4.632 4.458 4.458 48,216,428 -0.18(-3.94%)
Aug 25, 2022 4.559 4.641 4.545 4.641 28,902,674 +0.11(+2.42%)
Aug 24, 2022 4.494 4.568 4.485 4.531 27,692,638 +0.01(+0.20%)
Aug 23, 2022 4.494 4.586 4.490 4.522 38,318,968 -0.01(-0.20%)
Aug 22, 2022 4.531 4.540 4.494 4.531 30,001,798 -0.08(-1.79%)
Aug 19, 2022 4.623 4.650 4.577 4.613 30,169,756 -0.08(-1.75%)
Aug 18, 2022 4.641 4.696 4.616 4.696 16,746,630 +0.06(+1.38%)
Aug 17, 2022 4.687 4.696 4.595 4.632 28,291,180 -0.10(-2.13%)
Aug 16, 2022 4.668 4.742 4.659 4.732 23,891,550 +0.05(+1.17%)
Aug 15, 2022 4.668 4.696 4.632 4.678 24,327,872 -0.09(-1.92%)
Aug 12, 2022 4.732 4.769 4.723 4.769 18,046,284 +0.00(+0.00%)
Aug 11, 2022 4.769 4.806 4.751 4.769 23,216,200 +0.00(+0.00%)
Aug 10, 2022 4.760 4.778 4.723 4.769 19,638,306 +0.12(+2.56%)
Aug 09, 2022 4.742 4.751 4.641 4.650 27,410,120 -0.11(-2.31%)
Aug 08, 2022 4.778 4.833 4.742 4.760 28,916,398 -0.05(-1.14%)
Aug 05, 2022 4.714 4.815 4.705 4.815 33,213,468 +0.03(+0.57%)
Aug 04, 2022 4.769 4.815 4.760 4.787 24,407,098 +0.01(+0.19%)
Aug 03, 2022 4.723 4.778 4.716 4.778 26,426,494 +0.06(+1.36%)
Aug 02, 2022 4.732 4.769 4.714 4.714 31,764,490 -0.07(-1.53%)
Aug 01, 2022 4.778 4.819 4.746 4.787 30,025,036 +0.05(+0.97%)
Jul 29, 2022 4.751 4.760 4.714 4.742 17,725,154 -0.02(-0.38%)
Jul 28, 2022 4.714 4.760 4.696 4.760 20,332,506 +0.03(+0.58%)
Jul 27, 2022 4.687 4.769 4.668 4.732 25,894,702 +0.12(+2.58%)
Jul 26, 2022 4.650 4.659 4.604 4.613 18,907,776 -0.06(-1.37%)
Jul 25, 2022 4.687 4.732 4.650 4.678 26,000,924 +0.01(+0.20%)
Jul 22, 2022 4.659 4.723 4.645 4.668 28,278,264 -0.02(-0.39%)
Jul 21, 2022 4.549 4.705 4.540 4.687 40,888,652 +0.38(+8.94%)
Jul 20, 2022 4.284 4.321 4.247 4.302 24,285,430 +0.02(+0.43%)
Jul 19, 2022 4.183 4.293 4.174 4.284 22,732,738 +0.10(+2.41%)
Jul 18, 2022 4.238 4.266 4.174 4.183 25,300,442 -0.04(-0.87%)
Jul 15, 2022 4.147 4.220 4.119 4.220 21,133,486 +0.14(+3.36%)
Jul 14, 2022 4.064 4.092 4.000 4.083 32,603,744 -0.13(-3.04%)
Jul 13, 2022 4.137 4.220 4.128 4.211 26,467,984 +0.03(+0.66%)
Jul 12, 2022 4.211 4.256 4.174 4.183 23,735,528 -0.04(-0.87%)
Jul 11, 2022 4.202 4.266 4.192 4.220 20,909,996 -0.04(-0.86%)
Jul 08, 2022 4.220 4.293 4.202 4.256 17,327,936 +0.02(+0.43%)
Jul 07, 2022 4.192 4.247 4.183 4.238 17,254,358 +0.06(+1.53%)
Jul 06, 2022 4.128 4.192 4.101 4.174 30,325,982 +0.01(+0.22%)
Jul 05, 2022 4.092 4.165 4.037 4.165 43,321,344 -0.10(-2.36%)
Jul 01, 2022 4.220 4.266 4.156 4.266 34,061,452 +0.05(+1.08%)
Jun 30, 2022 4.211 4.256 4.165 4.220 31,943,260 -0.09(-2.12%)
Jun 29, 2022 4.357 4.366 4.284 4.311 34,383,776 -0.04(-0.84%)
Jun 28, 2022 4.430 4.458 4.339 4.348 34,086,896 -0.06(-1.45%)
Jun 27, 2022 4.430 4.458 4.375 4.412 33,540,450 +0.01(+0.21%)
Jun 24, 2022 4.293 4.421 4.284 4.403 25,006,462 +0.13(+3.00%)
Jun 23, 2022 4.247 4.284 4.192 4.275 45,167,680 -0.01(-0.21%)
Jun 22, 2022 4.284 4.339 4.275 4.284 42,109,580 -0.03(-0.64%)
Jun 21, 2022 4.330 4.375 4.302 4.311 30,698,458 +0.11(+2.61%)
Jun 17, 2022 4.256 4.275 4.165 4.202 58,552,340 +0.01(+0.22%)
Jun 16, 2022 4.229 4.256 4.174 4.192 55,758,776 -0.16(-3.78%)
Jun 15, 2022 4.311 4.412 4.266 4.357 46,211,084 +0.08(+1.93%)
Jun 14, 2022 4.357 4.375 4.238 4.275 45,333,488 +0.09(+2.19%)
Jun 13, 2022 4.238 4.275 4.174 4.183 51,363,860 -0.12(-2.77%)
Jun 10, 2022 4.339 4.353 4.284 4.302 50,110,608 -0.14(-3.09%)
Jun 09, 2022 4.531 4.559 4.440 4.440 38,780,268 -0.15(-3.19%)
Jun 08, 2022 4.586 4.623 4.568 4.586 26,525,192 -0.05(-1.18%)
Jun 07, 2022 4.568 4.641 4.540 4.641 30,726,964 +0.06(+1.40%)
Jun 06, 2022 4.632 4.659 4.568 4.577 35,076,796 -0.04(-0.79%)
Jun 03, 2022 4.604 4.632 4.577 4.613 32,432,864 -0.05(-0.98%)
Jun 02, 2022 4.568 4.659 4.540 4.659 31,592,396 +0.11(+2.41%)
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.