Skip to main content

Nokia Corp ADR (NY: NOK )

4.440 +0.030 (+0.68%)
Streaming Delayed Price Updated: 9:31 AM EST, Dec 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 4.370 4.440 4.360 4.410 12,428,162 +0.01(+0.23%)
Dec 10, 2024 4.400 4.440 4.360 4.400 14,128,569 +0.00(+0.00%)
Dec 09, 2024 4.400 4.470 4.380 4.400 19,747,412 +0.16(+3.77%)
Dec 06, 2024 4.320 4.350 4.240 4.240 10,751,040 -0.07(-1.62%)
Dec 05, 2024 4.250 4.340 4.240 4.310 20,601,742 +0.14(+3.36%)
Dec 04, 2024 4.210 4.240 4.160 4.170 16,415,329 -0.06(-1.42%)
Dec 03, 2024 4.200 4.240 4.180 4.230 10,020,514 +0.03(+0.71%)
Dec 02, 2024 4.200 4.220 4.170 4.200 9,476,274 +0.00(+0.00%)
Nov 29, 2024 4.190 4.220 4.190 4.200 4,568,317 +0.01(+0.24%)
Nov 27, 2024 4.190 4.220 4.160 4.190 12,907,631 +0.01(+0.24%)
Nov 26, 2024 4.220 4.230 4.140 4.180 14,043,436 -0.03(-0.71%)
Nov 25, 2024 4.230 4.240 4.170 4.210 20,585,408 +0.03(+0.72%)
Nov 22, 2024 4.170 4.200 4.150 4.180 11,900,815 +0.05(+1.21%)
Nov 21, 2024 4.110 4.190 4.070 4.130 27,970,516 -0.12(-2.82%)
Nov 20, 2024 4.270 4.300 4.220 4.250 31,032,828 +0.10(+2.41%)
Nov 19, 2024 4.410 4.450 3.910 4.150 72,846,920 -0.31(-6.95%)
Nov 18, 2024 4.430 4.470 4.430 4.460 4,723,112 +0.00(+0.00%)
Nov 15, 2024 4.480 4.520 4.450 4.460 19,293,358 -0.03(-0.67%)
Nov 14, 2024 4.470 4.530 4.460 4.490 13,240,415 +0.03(+0.67%)
Nov 13, 2024 4.470 4.470 4.420 4.460 17,012,000 -0.04(-0.89%)
Nov 12, 2024 4.520 4.530 4.450 4.500 17,057,664 -0.06(-1.32%)
Nov 11, 2024 4.570 4.600 4.540 4.560 13,797,428 +0.01(+0.22%)
Nov 08, 2024 4.540 4.560 4.510 4.550 18,213,408 -0.05(-1.09%)
Nov 07, 2024 4.590 4.650 4.560 4.600 17,396,588 +0.02(+0.44%)
Nov 06, 2024 4.600 4.620 4.580 4.580 15,995,363 -0.13(-2.76%)
Nov 05, 2024 4.670 4.730 4.670 4.710 11,970,834 +0.04(+0.86%)
Nov 04, 2024 4.740 4.760 4.650 4.670 13,222,530 -0.06(-1.27%)
Nov 01, 2024 4.750 4.770 4.730 4.730 11,303,698 +0.02(+0.42%)
Oct 31, 2024 4.730 4.750 4.680 4.710 19,944,964 -0.07(-1.46%)
Oct 30, 2024 4.820 4.840 4.770 4.780 17,105,556 -0.07(-1.44%)
Oct 29, 2024 4.930 4.940 4.850 4.850 21,275,000 -0.10(-2.02%)
Oct 28, 2024 4.830 4.950 4.830 4.950 34,527,280 +0.18(+3.77%)
Oct 25, 2024 4.800 4.820 4.760 4.770 22,097,538 -0.03(-0.63%)
Oct 24, 2024 4.750 4.800 4.744 4.800 21,662,658 +0.12(+2.56%)
Oct 23, 2024 4.680 4.720 4.660 4.680 19,998,852 -0.03(-0.64%)
Oct 22, 2024 4.730 4.770 4.681 4.710 27,889,708 -0.05(-1.01%)
Oct 21, 2024 4.718 4.788 4.718 4.758 27,890,626 +0.04(+0.84%)
Oct 18, 2024 4.460 4.748 4.460 4.718 51,768,632 +0.41(+9.45%)
Oct 17, 2024 4.192 4.331 4.112 4.311 42,038,564 -0.12(-2.69%)
Oct 16, 2024 4.440 4.460 4.356 4.430 39,713,544 +0.05(+1.13%)
Oct 15, 2024 4.400 4.420 4.351 4.381 24,424,404 +0.01(+0.23%)
Oct 14, 2024 4.341 4.371 4.331 4.371 13,133,485 +0.04(+0.92%)
Oct 11, 2024 4.361 4.371 4.311 4.331 7,308,853 -0.05(-1.13%)
Oct 10, 2024 4.430 4.430 4.361 4.381 7,105,123 -0.06(-1.34%)
Oct 09, 2024 4.381 4.440 4.381 4.440 13,290,252 +0.07(+1.59%)
Oct 08, 2024 4.331 4.371 4.321 4.371 14,198,466 +0.07(+1.62%)
Oct 07, 2024 4.361 4.366 4.301 4.301 11,952,199 -0.02(-0.46%)
Oct 04, 2024 4.341 4.358 4.311 4.321 10,148,517 +0.00(+0.00%)
Oct 03, 2024 4.336 4.351 4.301 4.321 12,495,236 -0.04(-0.91%)
Oct 02, 2024 4.301 4.381 4.301 4.361 17,156,346 +0.04(+0.92%)
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.