Skip to main content

Nokia Corp ADR (NY: NOK )

3.540 -0.060 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 5.933 5.952 5.847 5.904 11,543,249 -0.04(-0.64%)
Dec 30, 2021 5.971 5.999 5.942 5.942 12,818,810 -0.03(-0.48%)
Dec 29, 2021 5.961 5.990 5.942 5.971 10,357,061 -0.01(-0.16%)
Dec 28, 2021 6.047 6.071 5.961 5.980 12,974,093 -0.04(-0.63%)
Dec 27, 2021 5.961 6.028 5.923 6.018 16,510,405 +0.14(+2.42%)
Dec 23, 2021 5.885 5.933 5.866 5.876 14,354,775 +0.05(+0.81%)
Dec 22, 2021 5.686 5.838 5.676 5.828 21,882,518 +0.16(+2.85%)
Dec 21, 2021 5.610 5.676 5.591 5.667 16,006,582 +0.06(+1.02%)
Dec 20, 2021 5.676 5.682 5.543 5.610 19,758,312 -0.09(-1.66%)
Dec 17, 2021 5.686 5.762 5.657 5.705 27,009,602 -0.05(-0.83%)
Dec 16, 2021 5.790 5.828 5.724 5.752 33,719,132 -0.07(-1.14%)
Dec 15, 2021 5.657 5.838 5.619 5.819 28,028,028 +0.16(+2.85%)
Dec 14, 2021 5.648 5.686 5.591 5.657 20,645,590 -0.02(-0.33%)
Dec 13, 2021 5.686 5.733 5.657 5.676 22,196,308 -0.04(-0.66%)
Dec 10, 2021 5.714 5.743 5.657 5.714 19,058,788 +0.03(+0.50%)
Dec 09, 2021 5.629 5.752 5.610 5.686 33,267,078 +0.12(+2.22%)
Dec 08, 2021 5.591 5.629 5.529 5.562 19,365,356 -0.04(-0.68%)
Dec 07, 2021 5.420 5.676 5.401 5.600 36,447,948 +0.20(+3.69%)
Dec 06, 2021 5.363 5.430 5.241 5.401 24,201,794 +0.03(+0.53%)
Dec 03, 2021 5.449 5.468 5.306 5.373 28,632,542 -0.08(-1.39%)
Dec 02, 2021 5.306 5.492 5.297 5.449 39,634,940 +0.17(+3.24%)
Dec 01, 2021 5.373 5.477 5.278 5.278 26,437,122 -0.04(-0.71%)
Nov 30, 2021 5.335 5.344 5.292 5.316 36,400,936 -0.02(-0.36%)
Nov 29, 2021 5.325 5.373 5.297 5.335 12,798,049 +0.07(+1.26%)
Nov 26, 2021 5.325 5.363 5.202 5.268 22,574,132 -0.20(-3.65%)
Nov 24, 2021 5.373 5.487 5.367 5.468 13,854,585 +0.04(+0.70%)
Nov 23, 2021 5.430 5.463 5.344 5.430 26,548,258 +0.04(+0.70%)
Nov 22, 2021 5.506 5.553 5.392 5.392 18,412,214 -0.12(-2.24%)
Nov 19, 2021 5.515 5.591 5.506 5.515 22,406,422 -0.02(-0.34%)
Nov 18, 2021 5.392 5.543 5.330 5.534 32,590,304 +0.14(+2.64%)
Nov 17, 2021 5.306 5.449 5.297 5.392 17,248,000 +0.09(+1.61%)
Nov 16, 2021 5.316 5.344 5.297 5.306 15,551,195 +0.00(+0.00%)
Nov 15, 2021 5.325 5.344 5.287 5.306 16,121,057 -0.09(-1.58%)
Nov 12, 2021 5.411 5.449 5.392 5.392 11,762,264 -0.03(-0.53%)
Nov 11, 2021 5.401 5.458 5.392 5.420 14,499,867 -0.08(-1.38%)
Nov 10, 2021 5.449 5.496 20,348,156 +0.00(+0.00%)
Nov 09, 2021 5.543 5.562 5.477 5.496 21,343,308 -0.07(-1.19%)
Nov 08, 2021 5.572 5.600 5.501 5.562 20,177,242 +0.09(+1.56%)
Nov 05, 2021 5.439 5.506 5.411 5.477 18,814,876 +0.06(+1.05%)
Nov 04, 2021 5.468 5.484 5.373 5.420 18,352,934 -0.06(-1.04%)
Nov 03, 2021 5.354 5.477 5.325 5.477 20,878,886 +0.20(+3.78%)
Nov 02, 2021 5.344 5.363 5.268 5.278 18,740,676 -0.12(-2.28%)
Nov 01, 2021 5.316 5.401 5.278 5.401 23,943,034 +0.01(+0.18%)
Oct 29, 2021 5.430 5.477 5.363 5.392 22,356,418 -0.13(-2.41%)
Oct 28, 2021 5.676 5.676 5.472 5.524 36,911,028 +0.06(+1.04%)
Oct 27, 2021 5.496 5.524 5.449 5.468 16,804,552 +0.06(+1.05%)
Oct 26, 2021 5.420 5.411 22,633,136 +0.04(+0.71%)
Oct 25, 2021 5.411 5.467 5.354 5.373 31,069,638 -0.21(-3.74%)
Oct 22, 2021 5.667 5.676 5.572 5.581 19,985,772 -0.07(-1.18%)
Oct 21, 2021 5.619 5.667 5.600 5.648 15,878,309 +0.03(+0.51%)
Oct 20, 2021 5.543 5.629 5.534 5.619 19,166,676 +0.07(+1.20%)
Oct 19, 2021 5.610 5.629 5.543 5.553 19,096,330 -0.06(-1.02%)
Oct 18, 2021 5.629 5.657 5.600 5.610 19,017,610 +0.01(+0.17%)
Oct 15, 2021 5.667 5.676 5.591 5.600 13,001,926 -0.05(-0.84%)
Oct 14, 2021 5.629 5.667 5.610 5.648 14,548,485 +0.10(+1.88%)
Oct 13, 2021 5.553 5.591 5.525 5.543 11,322,340 +0.04(+0.69%)
Oct 12, 2021 5.534 5.553 5.487 5.506 17,916,814 +0.00(+0.00%)
Oct 11, 2021 5.487 5.553 5.468 5.506 13,062,124 +0.00(+0.00%)
Oct 08, 2021 5.553 5.581 5.487 5.506 16,978,606 +0.03(+0.52%)
Oct 07, 2021 5.430 5.506 5.420 5.477 17,837,984 +0.11(+2.12%)
Oct 06, 2021 5.344 5.382 5.259 5.363 25,542,574 -0.01(-0.18%)
Oct 05, 2021 5.297 5.392 5.290 5.373 18,392,088 +0.18(+3.47%)
Oct 04, 2021 5.249 5.287 5.183 5.192 21,886,358 +0.01(+0.18%)
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.