Nokia Corp ADR (NY: NOK )

5.430 USD -0.200 (-3.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 3.970 4.000 3.960 3.960 18,606,869 -0.03(-0.75%)
Mar 30, 2021 3.990 4.000 3.910 3.990 29,739,338 -0.03(-0.75%)
Mar 29, 2021 4.040 4.080 4.000 4.020 26,199,177 -0.04(-0.99%)
Mar 26, 2021 4.020 4.090 3.970 4.060 34,522,100 +0.09(+2.27%)
Mar 25, 2021 3.920 4.000 3.900 3.970 37,986,420 +0.05(+1.28%)
Mar 24, 2021 3.980 4.000 3.920 3.920 34,965,872 -0.06(-1.51%)
Mar 23, 2021 4.060 4.080 3.980 3.980 33,739,575 -0.08(-1.97%)
Mar 22, 2021 4.070 4.110 4.040 4.060 31,155,466 +0.04(+1.00%)
Mar 19, 2021 3.940 4.090 3.930 4.020 47,529,100 +0.11(+2.81%)
Mar 18, 2021 4.040 4.130 3.910 3.910 83,822,178 -0.37(-8.64%)
Mar 17, 2021 4.190 4.300 4.160 4.280 24,643,801 +0.04(+0.94%)
Mar 16, 2021 4.320 4.350 4.190 4.240 37,047,834 -0.06(-1.40%)
Mar 15, 2021 4.290 4.390 4.260 4.300 59,648,533 +0.08(+1.90%)
Mar 12, 2021 4.090 4.225 4.080 4.220 42,936,700 +0.12(+2.93%)
Mar 11, 2021 4.080 4.140 4.050 4.100 47,685,492 +0.14(+3.54%)
Mar 10, 2021 4.040 4.050 3.920 3.960 48,010,127 +0.00(+0.00%)
Mar 09, 2021 3.960 4.010 3.950 3.960 28,680,442 +0.09(+2.33%)
Mar 08, 2021 3.860 3.970 3.830 3.870 44,679,403 -0.01(-0.26%)
Mar 05, 2021 3.870 3.900 3.770 3.880 60,969,000 +0.06(+1.57%)
Mar 04, 2021 3.960 4.000 3.750 3.820 77,328,175 -0.16(-4.02%)
Mar 03, 2021 4.000 4.020 3.950 3.980 41,232,109 -0.06(-1.49%)
Mar 02, 2021 4.030 4.070 4.000 4.040 28,923,736 +0.00(+0.00%)
Mar 01, 2021 3.990 4.100 3.980 4.040 39,734,797 +0.12(+3.06%)
Feb 26, 2021 4.010 4.040 3.910 3.920 69,186,600 -0.13(-3.21%)
Feb 25, 2021 4.250 4.340 4.010 4.050 120,877,025 +0.01(+0.25%)
Feb 24, 2021 3.940 4.120 3.910 4.040 75,794,031 +0.09(+2.28%)
Feb 23, 2021 3.920 3.970 3.830 3.950 68,253,308 -0.01(-0.25%)
Feb 22, 2021 4.020 4.040 3.960 3.960 56,011,164 -0.11(-2.70%)
Feb 19, 2021 4.130 4.140 4.060 4.070 28,413,600 -0.05(-1.21%)
Feb 18, 2021 4.070 4.140 4.050 4.120 43,552,766 +0.01(+0.24%)
Feb 17, 2021 4.100 4.120 4.050 4.110 50,414,322 -0.02(-0.48%)
Feb 16, 2021 4.170 4.200 4.100 4.130 42,602,981 -0.04(-0.96%)
Feb 12, 2021 4.110 4.215 4.070 4.170 50,557,300 +0.07(+1.71%)
Feb 11, 2021 4.160 4.170 4.070 4.100 62,958,612 -0.07(-1.68%)
Feb 10, 2021 4.210 4.220 4.100 4.170 78,970,644 -0.02(-0.48%)
Feb 09, 2021 4.260 4.270 4.170 4.190 83,142,700 -0.07(-1.64%)
Feb 08, 2021 4.280 4.350 4.210 4.260 78,905,251 +0.04(+0.95%)
Feb 05, 2021 4.330 4.330 4.200 4.220 107,577,200 -0.15(-3.43%)
Feb 04, 2021 4.490 4.560 4.300 4.370 150,554,900 -0.33(-7.02%)
Feb 03, 2021 4.630 4.760 4.520 4.700 95,182,190 +0.17(+3.75%)
Feb 02, 2021 4.740 4.760 4.400 4.530 165,229,238 -0.36(-7.36%)
Feb 01, 2021 4.970 4.990 4.660 4.890 194,252,900 +0.33(+7.24%)
Jan 29, 2021 5.130 5.220 4.530 4.560 362,323,300 -0.13(-2.77%)
Jan 28, 2021 5.180 5.530 4.590 4.690 667,494,100 -1.86(-28.40%)
Jan 27, 2021 4.990 9.790 4.870 6.550 1,122,017,500 +1.82(+38.48%)
Jan 26, 2021 5.080 5.270 4.610 4.730 377,142,575 -0.12(-2.47%)
Jan 25, 2021 4.540 4.920 4.530 4.850 292,341,900 +0.65(+15.48%)
Jan 22, 2021 4.190 4.220 4.140 4.200 29,126,700 -0.02(-0.47%)
Jan 21, 2021 4.180 4.230 4.160 4.220 22,026,263 +0.02(+0.48%)
Jan 20, 2021 4.150 4.230 4.150 4.200 43,871,725 +0.07(+1.69%)
Jan 19, 2021 4.070 4.190 4.030 4.130 40,247,978 +0.05(+1.23%)
Jan 15, 2021 4.090 4.140 4.040 4.080 36,639,300 -0.01(-0.24%)
Jan 14, 2021 4.120 4.250 4.070 4.090 93,050,869 +0.11(+2.76%)
Jan 13, 2021 3.910 3.980 3.910 3.980 33,465,384 -0.03(-0.75%)
Jan 12, 2021 3.940 4.020 3.930 4.010 26,050,578 +0.14(+3.62%)
Jan 11, 2021 3.840 3.940 3.830 3.870 37,047,678 -0.06(-1.53%)
Jan 08, 2021 3.940 3.960 3.900 3.930 23,978,600 -0.06(-1.50%)
Jan 07, 2021 4.010 4.030 3.970 3.990 25,266,908 -0.05(-1.24%)
Jan 06, 2021 4.010 4.090 4.010 4.040 37,437,878 +0.00(+0.00%)
Jan 05, 2021 3.990 4.060 3.950 4.040 38,433,406 +0.15(+3.86%)
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.