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 +0.000 (+0.01%)
Streaming Delayed Price Updated: 11:28 AM EDT, May 7, 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 (%)
Feb 29, 2024 3.507 3.522 3.477 3.487 14,551,134 -0.03(-0.84%)
Feb 28, 2024 3.516 3.536 3.507 3.516 9,350,977 -0.01(-0.28%)
Feb 27, 2024 3.477 3.536 3.467 3.526 14,099,507 +0.04(+1.13%)
Feb 26, 2024 3.477 3.497 3.462 3.487 12,101,902 -0.01(-0.28%)
Feb 23, 2024 3.516 3.524 3.487 3.497 6,582,804 -0.04(-1.12%)
Feb 22, 2024 3.487 3.536 3.485 3.536 13,358,117 +0.05(+1.42%)
Feb 21, 2024 3.457 3.497 3.437 3.487 16,385,234 +0.04(+1.15%)
Feb 20, 2024 3.467 3.477 3.430 3.447 9,697,416 -0.06(-1.69%)
Feb 16, 2024 3.467 3.507 3.457 3.507 11,117,243 +0.04(+1.14%)
Feb 15, 2024 3.467 3.507 3.457 3.467 19,315,664 -0.01(-0.28%)
Feb 14, 2024 3.447 3.477 3.418 3.477 16,063,535 +0.03(+0.86%)
Feb 13, 2024 3.507 3.516 3.437 3.447 11,663,296 -0.13(-3.59%)
Feb 12, 2024 3.536 3.600 3.531 3.576 14,444,390 +0.03(+0.84%)
Feb 09, 2024 3.566 3.566 3.526 3.546 14,372,298 -0.09(-2.45%)
Feb 08, 2024 3.576 3.635 3.556 3.635 15,273,903 +0.13(+3.66%)
Feb 07, 2024 3.516 3.546 3.487 3.507 8,929,595 -0.01(-0.28%)
Feb 06, 2024 3.487 3.546 3.487 3.516 9,855,655 +0.00(+0.00%)
Feb 05, 2024 3.526 3.556 3.511 3.516 12,167,002 +0.01(+0.28%)
Feb 02, 2024 3.516 3.536 3.497 3.507 11,205,654 -0.04(-1.11%)
Feb 01, 2024 3.576 3.586 3.546 3.546 17,734,086 -0.01(-0.28%)
Jan 31, 2024 3.595 3.595 3.536 3.556 22,980,048 -0.08(-2.17%)
Jan 30, 2024 3.704 3.714 3.615 3.635 20,697,466 -0.17(-4.42%)
Jan 29, 2024 3.744 3.813 3.724 3.803 13,072,339 +0.06(+1.64%)
Jan 26, 2024 3.722 3.771 3.712 3.741 19,638,670 +0.02(+0.53%)
Jan 25, 2024 3.624 3.761 3.614 3.722 35,223,932 +0.38(+11.44%)
Jan 24, 2024 3.359 3.379 3.271 3.340 24,961,204 +0.05(+1.49%)
Jan 23, 2024 3.310 3.389 3.281 3.291 26,393,432 +0.01(+0.30%)
Jan 22, 2024 3.301 3.337 3.242 3.281 28,300,244 -0.08(-2.33%)
Jan 19, 2024 3.310 3.359 3.291 3.359 20,081,674 -0.04(-1.15%)
Jan 18, 2024 3.379 3.413 3.379 3.399 16,632,302 +0.02(+0.58%)
Jan 17, 2024 3.399 3.399 3.350 3.379 11,497,275 -0.06(-1.71%)
Jan 16, 2024 3.418 3.438 3.399 3.438 10,059,568 -0.01(-0.28%)
Jan 12, 2024 3.438 3.477 3.433 3.447 12,983,173 +0.02(+0.57%)
Jan 11, 2024 3.428 3.438 3.399 3.428 14,206,201 +0.01(+0.29%)
Jan 10, 2024 3.399 3.428 3.389 3.418 9,407,375 +0.01(+0.29%)
Jan 09, 2024 3.428 3.438 3.394 3.408 11,634,266 -0.06(-1.69%)
Jan 08, 2024 3.408 3.477 3.389 3.467 15,778,298 +0.10(+2.91%)
Jan 05, 2024 3.369 3.428 3.359 3.369 11,948,832 -0.01(-0.29%)
Jan 04, 2024 3.359 3.389 3.350 3.379 11,163,379 +0.06(+1.77%)
Jan 03, 2024 3.315 3.330 3.281 3.320 18,844,840 -0.02(-0.59%)
Jan 02, 2024 3.320 3.369 3.310 3.340 11,953,115 -0.01(-0.29%)
Dec 29, 2023 3.301 3.389 3.271 3.350 22,951,836 +0.05(+1.48%)
Dec 28, 2023 3.301 3.310 3.291 3.301 9,812,136 -0.01(-0.30%)
Dec 27, 2023 3.310 3.340 3.305 3.310 11,060,125 +0.03(+0.90%)
Dec 26, 2023 3.252 3.301 3.232 3.281 9,083,637 -0.01(-0.30%)
Dec 22, 2023 3.281 3.317 3.271 3.291 18,352,266 +0.08(+2.44%)
Dec 21, 2023 3.173 3.222 3.173 3.212 12,987,614 +0.03(+0.92%)
Dec 20, 2023 3.242 3.252 3.183 3.183 13,546,258 -0.06(-1.81%)
Dec 19, 2023 3.242 3.257 3.222 3.242 18,208,376 +0.08(+2.48%)
Dec 18, 2023 3.183 3.183 3.134 3.163 14,228,309 -0.03(-0.92%)
Dec 15, 2023 3.203 3.212 3.163 3.193 16,988,118 -0.11(-3.26%)
Dec 14, 2023 3.261 3.330 3.252 3.301 13,133,696 +0.12(+3.69%)
Dec 13, 2023 3.134 3.193 3.105 3.183 13,979,710 +0.03(+0.93%)
Dec 12, 2023 3.144 3.163 3.105 3.154 17,961,726 +0.10(+3.21%)
Dec 11, 2023 3.075 3.105 3.046 3.056 22,477,352 -0.06(-1.89%)
Dec 08, 2023 3.124 3.154 3.095 3.115 14,842,148 +0.08(+2.58%)
Dec 07, 2023 2.987 3.056 2.958 3.036 24,617,402 +0.09(+2.99%)
Dec 06, 2023 2.987 3.026 2.948 2.948 30,818,568 +0.01(+0.33%)
Dec 05, 2023 2.899 2.977 2.879 2.938 45,525,352 -0.16(-5.06%)
Dec 04, 2023 3.154 3.192 3.095 3.095 64,325,632 -0.32(-9.46%)
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.