Skip to main content

Nokia Corp ADR (NY: NOK )

4.250 +0.060 (+1.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 3.533 3.570 3.469 3.551 63,791,504 -0.08(-2.27%)
Feb 27, 2020 3.680 3.772 3.616 3.634 67,672,928 -0.17(-4.58%)
Feb 26, 2020 3.662 4.065 3.625 3.808 101,633,456 +0.22(+6.14%)
Feb 25, 2020 3.707 3.707 3.579 3.588 39,171,904 -0.10(-2.74%)
Feb 24, 2020 3.680 3.735 3.671 3.689 39,065,520 -0.13(-3.37%)
Feb 21, 2020 3.799 3.836 3.772 3.818 23,017,566 +0.00(+0.00%)
Feb 20, 2020 3.836 3.845 3.763 3.818 27,852,688 -0.04(-0.95%)
Feb 19, 2020 3.882 3.900 3.854 3.854 29,000,642 -0.05(-1.18%)
Feb 18, 2020 3.891 3.900 3.863 3.900 24,438,620 -0.07(-1.85%)
Feb 14, 2020 3.955 3.974 3.928 3.974 25,096,608 -0.01(-0.23%)
Feb 13, 2020 3.983 4.038 3.964 3.983 33,444,208 -0.06(-1.59%)
Feb 12, 2020 4.065 4.120 4.029 4.047 37,833,392 +0.00(+0.00%)
Feb 11, 2020 4.065 4.157 4.019 4.047 90,142,376 +0.14(+3.52%)
Feb 10, 2020 3.937 3.955 3.827 3.909 68,732,984 -0.10(-2.52%)
Feb 07, 2020 3.928 4.056 3.909 4.010 111,933,792 +0.16(+4.05%)
Feb 06, 2020 3.680 3.873 3.625 3.854 98,266,872 +0.16(+4.22%)
Feb 05, 2020 3.680 3.698 3.616 3.698 29,864,640 +0.06(+1.77%)
Feb 04, 2020 3.597 3.652 3.570 3.634 32,361,292 +0.07(+2.06%)
Feb 03, 2020 3.606 3.606 3.542 3.561 34,464,320 +0.00(+0.00%)
Jan 31, 2020 3.597 3.597 3.542 3.561 27,909,566 -0.07(-2.02%)
Jan 30, 2020 3.561 3.634 3.551 3.634 25,369,622 +0.05(+1.28%)
Jan 29, 2020 3.671 3.689 3.579 3.588 30,212,906 -0.10(-2.74%)
Jan 28, 2020 3.662 3.735 3.652 3.689 25,653,194 +0.07(+2.03%)
Jan 27, 2020 3.616 3.652 3.579 3.616 34,819,932 -0.10(-2.72%)
Jan 24, 2020 3.753 3.753 3.671 3.717 31,647,900 -0.01(-0.25%)
Jan 23, 2020 3.726 3.744 3.689 3.726 29,515,508 -0.03(-0.73%)
Jan 22, 2020 3.763 3.799 3.753 3.753 21,267,652 -0.04(-0.97%)
Jan 21, 2020 3.818 3.827 3.753 3.790 23,152,136 -0.01(-0.24%)
Jan 17, 2020 3.863 3.873 3.781 3.799 30,947,004 -0.06(-1.43%)
Jan 16, 2020 3.790 3.891 3.790 3.854 33,198,756 +0.13(+3.45%)
Jan 15, 2020 3.680 3.763 3.671 3.726 23,030,538 +0.05(+1.25%)
Jan 14, 2020 3.689 3.707 3.662 3.680 25,420,252 -0.05(-1.23%)
Jan 13, 2020 3.763 3.772 3.717 3.726 32,541,940 +0.04(+1.00%)
Jan 10, 2020 3.707 3.735 3.689 3.689 23,157,484 +0.01(+0.25%)
Jan 09, 2020 3.735 3.744 3.671 3.680 27,306,494 -0.01(-0.25%)
Jan 08, 2020 3.689 3.717 3.680 3.689 34,963,004 +0.06(+1.77%)
Jan 07, 2020 3.634 3.680 3.616 3.625 39,990,368 +0.01(+0.25%)
Jan 06, 2020 3.515 3.662 3.506 3.616 65,272,492 +0.12(+3.41%)
Jan 03, 2020 3.515 3.547 3.496 3.496 27,267,188 -0.06(-1.55%)
Jan 02, 2020 3.524 3.570 3.506 3.551 36,079,528 +0.15(+4.31%)
Dec 31, 2019 3.395 3.423 3.386 3.405 15,638,755 +0.02(+0.54%)
Dec 30, 2019 3.350 3.414 3.331 3.386 29,469,406 +0.06(+1.65%)
Dec 27, 2019 3.313 3.331 3.313 3.331 10,183,269 +0.01(+0.28%)
Dec 26, 2019 3.331 3.340 3.322 3.322 9,867,103 -0.01(-0.28%)
Dec 24, 2019 3.322 3.340 3.313 3.331 7,375,432 -0.01(-0.27%)
Dec 23, 2019 3.313 3.340 3.294 3.340 17,821,872 +0.03(+0.83%)
Dec 20, 2019 3.304 3.313 3.276 3.313 23,891,180 +0.02(+0.56%)
Dec 19, 2019 3.313 3.331 3.276 3.294 17,812,518 -0.01(-0.28%)
Dec 18, 2019 3.313 3.322 3.285 3.304 17,545,142 +0.00(+0.00%)
Dec 17, 2019 3.331 3.331 3.304 3.304 19,243,150 +0.01(+0.28%)
Dec 16, 2019 3.285 3.304 3.267 3.294 14,255,512 +0.06(+1.99%)
Dec 13, 2019 3.285 3.322 3.230 3.230 22,296,182 -0.05(-1.40%)
Dec 12, 2019 3.212 3.285 3.203 3.276 25,242,656 +0.09(+2.88%)
Dec 11, 2019 3.166 3.184 3.157 3.184 13,005,978 +0.05(+1.46%)
Dec 10, 2019 3.148 3.166 3.129 3.138 19,195,186 +0.00(+0.00%)
Dec 09, 2019 3.148 3.166 3.129 3.138 17,037,380 -0.06(-1.72%)
Dec 06, 2019 3.194 3.221 3.166 3.194 17,254,566 +0.00(+0.00%)
Dec 05, 2019 3.166 3.221 3.157 3.194 18,684,080 +0.03(+0.87%)
Dec 04, 2019 3.203 3.239 3.148 3.166 36,239,188 -0.02(-0.58%)
Dec 03, 2019 3.212 3.221 3.157 3.184 27,067,632 +0.01(+0.29%)
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.