Skip to main content

Nokia Corp ADR (NY: NOK )

4.710 -0.070 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 3.946 4.047 3.946 4.038 23,442,424 +0.05(+1.15%)
Jun 29, 2020 4.001 4.047 3.955 3.992 32,998,678 +0.01(+0.23%)
Jun 26, 2020 4.056 4.075 3.974 3.983 44,611,980 -0.10(-2.47%)
Jun 25, 2020 3.836 4.084 3.808 4.084 47,365,304 +0.23(+5.95%)
Jun 24, 2020 3.955 3.964 3.827 3.854 39,673,772 -0.12(-3.00%)
Jun 23, 2020 4.029 4.047 3.974 3.974 22,031,764 +0.00(+0.00%)
Jun 22, 2020 3.955 4.010 3.937 3.974 22,755,154 +0.00(+0.00%)
Jun 19, 2020 4.056 4.056 3.946 3.974 22,951,530 -0.04(-0.92%)
Jun 18, 2020 4.029 4.047 3.992 4.010 28,535,448 -0.04(-0.91%)
Jun 17, 2020 4.056 4.075 4.019 4.047 34,624,092 +0.06(+1.61%)
Jun 16, 2020 4.038 4.065 3.946 3.983 40,250,068 +0.06(+1.40%)
Jun 15, 2020 3.808 3.937 3.763 3.928 43,533,600 +0.07(+1.90%)
Jun 12, 2020 3.928 3.955 3.772 3.854 41,962,368 +0.08(+2.19%)
Jun 11, 2020 3.955 3.964 3.735 3.772 54,253,860 -0.31(-7.64%)
Jun 10, 2020 4.084 4.139 4.047 4.084 38,106,284 +0.03(+0.68%)
Jun 09, 2020 4.139 4.139 4.029 4.056 38,324,264 -0.09(-2.21%)
Jun 08, 2020 4.148 4.166 4.102 4.148 41,618,148 +0.06(+1.35%)
Jun 05, 2020 4.075 4.130 4.047 4.093 36,086,368 +0.17(+4.21%)
Jun 04, 2020 3.974 4.019 3.928 3.928 41,885,976 -0.08(-2.06%)
Jun 03, 2020 3.964 4.038 3.955 4.010 34,944,060 +0.06(+1.39%)
Jun 02, 2020 3.918 3.983 3.909 3.955 39,890,076 +0.10(+2.62%)
Jun 01, 2020 3.799 3.873 3.781 3.854 43,029,912 +0.23(+6.33%)
May 29, 2020 3.634 3.652 3.579 3.625 22,957,088 +0.03(+0.77%)
May 28, 2020 3.616 3.652 3.588 3.597 24,173,962 +0.01(+0.26%)
May 27, 2020 3.588 3.597 3.515 3.588 27,328,296 +0.06(+1.56%)
May 26, 2020 3.579 3.597 3.533 3.533 18,943,534 +0.00(+0.00%)
May 22, 2020 3.487 3.542 3.469 3.533 20,052,050 +0.07(+2.12%)
May 21, 2020 3.561 3.570 3.450 3.460 22,818,110 -0.05(-1.31%)
May 20, 2020 3.432 3.515 3.423 3.506 24,501,984 +0.12(+3.52%)
May 19, 2020 3.359 3.432 3.350 3.386 23,113,626 +0.04(+1.10%)
May 18, 2020 3.285 3.386 3.276 3.350 27,956,092 +0.18(+5.80%)
May 15, 2020 3.175 3.203 3.129 3.166 17,106,910 +0.03(+0.88%)
May 14, 2020 3.065 3.138 3.010 3.138 26,752,954 -0.02(-0.58%)
May 13, 2020 3.276 3.285 3.120 3.157 30,201,494 -0.12(-3.64%)
May 12, 2020 3.304 3.331 3.267 3.276 18,420,550 +0.00(+0.00%)
May 11, 2020 3.285 3.294 3.258 3.276 15,630,618 -0.01(-0.28%)
May 08, 2020 3.267 3.294 3.249 3.285 18,989,480 +0.03(+0.85%)
May 07, 2020 3.258 3.285 3.230 3.258 15,696,689 +0.08(+2.60%)
May 06, 2020 3.267 3.276 3.175 3.175 21,675,788 +0.00(+0.00%)
May 05, 2020 3.203 3.249 3.175 3.175 21,787,142 -0.08(-2.54%)
May 04, 2020 3.267 3.294 3.212 3.258 25,446,228 -0.05(-1.39%)
May 01, 2020 3.239 3.331 3.171 3.304 35,748,232 +0.02(+0.56%)
Apr 30, 2020 3.386 3.395 3.267 3.285 60,913,272 +0.06(+1.99%)
Apr 29, 2020 3.194 3.258 3.138 3.221 24,109,704 +0.09(+2.93%)
Apr 28, 2020 3.194 3.203 3.111 3.129 28,503,694 -0.05(-1.45%)
Apr 27, 2020 3.129 3.175 3.120 3.175 13,516,224 +0.06(+2.06%)
Apr 24, 2020 3.120 3.129 3.038 3.111 17,858,588 +0.00(+0.00%)
Apr 23, 2020 3.093 3.166 3.083 3.111 25,437,078 +0.01(+0.30%)
Apr 22, 2020 3.120 3.148 3.074 3.102 19,689,650 +0.02(+0.60%)
Apr 21, 2020 3.157 3.166 3.065 3.083 24,455,552 -0.07(-2.33%)
Apr 20, 2020 3.166 3.230 3.138 3.157 18,051,886 -0.04(-1.15%)
Apr 17, 2020 3.230 3.267 3.157 3.194 37,739,772 +0.02(+0.58%)
Apr 16, 2020 2.955 3.377 2.882 3.175 90,806,728 +0.21(+7.12%)
Apr 15, 2020 2.982 2.992 2.909 2.964 25,834,960 -0.13(-4.15%)
Apr 14, 2020 3.074 3.148 3.074 3.093 30,043,540 +0.11(+3.69%)
Apr 13, 2020 2.992 3.001 2.937 2.982 12,808,026 -0.02(-0.61%)
Apr 09, 2020 3.001 3.065 2.973 3.001 22,836,022 +0.03(+0.93%)
Apr 08, 2020 2.946 3.010 2.918 2.973 20,050,810 +0.07(+2.53%)
Apr 07, 2020 2.982 3.010 2.891 2.900 29,622,974 +0.00(+0.00%)
Apr 06, 2020 2.872 2.927 2.845 2.900 25,370,770 +0.17(+6.40%)
Apr 03, 2020 2.744 2.771 2.698 2.726 18,570,382 -0.06(-2.30%)
Apr 02, 2020 2.744 2.826 2.707 2.790 25,296,808 +0.06(+2.36%)
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.