Skip to main content

Nokia Corp ADR (NY: NOK )

3.540 -0.060 (-1.67%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 4.613 4.699 4.400 4.537 124,269,560 +0.31(+7.42%)
Jul 30, 2020 4.006 4.300 3.949 4.224 61,491,320 +0.10(+2.53%)
Jul 29, 2020 4.091 4.139 4.082 4.120 16,265,841 +0.06(+1.40%)
Jul 28, 2020 4.091 4.110 4.044 4.063 20,917,826 -0.06(-1.38%)
Jul 27, 2020 4.110 4.148 4.101 4.120 22,174,690 +0.04(+0.93%)
Jul 24, 2020 4.120 4.139 4.072 4.082 23,992,620 -0.07(-1.60%)
Jul 23, 2020 4.253 4.262 4.082 4.148 37,884,648 -0.12(-2.89%)
Jul 22, 2020 4.243 4.319 4.224 4.272 24,603,320 +0.07(+1.58%)
Jul 21, 2020 4.281 4.290 4.205 4.205 27,854,400 -0.02(-0.45%)
Jul 20, 2020 4.177 4.253 4.177 4.224 32,148,230 +0.06(+1.37%)
Jul 17, 2020 4.139 4.243 4.120 4.167 52,803,272 +0.14(+3.54%)
Jul 16, 2020 4.053 4.072 4.015 4.025 23,099,690 -0.09(-2.08%)
Jul 15, 2020 4.167 4.177 4.063 4.110 31,367,482 +0.01(+0.23%)
Jul 14, 2020 4.025 4.110 4.025 4.101 40,914,944 +0.13(+3.35%)
Jul 13, 2020 4.025 4.091 3.968 3.968 39,478,120 +0.06(+1.46%)
Jul 10, 2020 3.901 3.949 3.882 3.911 26,848,212 -0.05(-1.20%)
Jul 09, 2020 3.930 3.996 3.854 3.958 39,928,720 +0.02(+0.48%)
Jul 08, 2020 3.949 3.996 3.901 3.939 59,457,788 -0.15(-3.71%)
Jul 07, 2020 4.338 4.347 4.082 4.091 62,160,360 -0.28(-6.30%)
Jul 06, 2020 4.395 4.509 4.357 4.366 59,524,568 +0.15(+3.60%)
Jul 02, 2020 4.205 4.272 4.200 4.215 27,844,918 +0.09(+2.07%)
Jul 01, 2020 4.139 4.186 4.120 4.129 26,036,964 -0.05(-1.14%)
Jun 30, 2020 4.082 4.186 4.082 4.177 22,663,414 +0.05(+1.15%)
Jun 29, 2020 4.139 4.186 4.091 4.129 31,902,106 +0.01(+0.23%)
Jun 26, 2020 4.196 4.215 4.110 4.120 43,129,488 -0.10(-2.47%)
Jun 25, 2020 3.968 4.224 3.939 4.224 45,791,320 +0.24(+5.95%)
Jun 24, 2020 4.091 4.101 3.958 3.987 38,355,380 -0.12(-3.00%)
Jun 23, 2020 4.167 4.186 4.110 4.110 21,299,632 +0.00(+0.00%)
Jun 22, 2020 4.091 4.148 4.072 4.110 21,998,982 +0.00(+0.00%)
Jun 19, 2020 4.196 4.196 4.082 4.110 22,188,832 -0.04(-0.92%)
Jun 18, 2020 4.167 4.186 4.129 4.148 27,587,192 -0.04(-0.91%)
Jun 17, 2020 4.196 4.215 4.158 4.186 33,473,508 +0.07(+1.61%)
Jun 16, 2020 4.177 4.205 4.082 4.120 38,912,524 +0.06(+1.40%)
Jun 15, 2020 3.939 4.072 3.892 4.063 42,086,948 +0.08(+1.90%)
Jun 12, 2020 4.063 4.091 3.901 3.987 40,567,928 +0.09(+2.19%)
Jun 11, 2020 4.091 4.101 3.863 3.901 52,450,960 -0.32(-7.64%)
Jun 10, 2020 4.224 4.281 4.186 4.224 36,839,980 +0.03(+0.68%)
Jun 09, 2020 4.281 4.281 4.167 4.196 37,050,716 -0.09(-2.21%)
Jun 08, 2020 4.290 4.309 4.243 4.290 40,235,144 +0.06(+1.35%)
Jun 05, 2020 4.215 4.272 4.186 4.234 34,887,188 +0.17(+4.21%)
Jun 04, 2020 4.110 4.158 4.063 4.063 40,494,072 -0.09(-2.06%)
Jun 03, 2020 4.101 4.177 4.091 4.148 33,782,844 +0.06(+1.39%)
Jun 02, 2020 4.053 4.120 4.044 4.091 38,564,500 +0.10(+2.62%)
Jun 01, 2020 3.930 4.006 3.911 3.987 41,599,992 +0.24(+6.33%)
May 29, 2020 3.759 3.778 3.702 3.749 22,194,206 +0.03(+0.77%)
May 28, 2020 3.740 3.778 3.711 3.721 23,370,642 +0.01(+0.26%)
May 27, 2020 3.711 3.721 3.636 3.711 26,420,154 +0.06(+1.56%)
May 26, 2020 3.702 3.721 3.655 3.655 18,314,026 +0.00(+0.00%)
May 22, 2020 3.607 3.664 3.588 3.655 19,385,704 +0.08(+2.12%)
May 21, 2020 3.683 3.692 3.569 3.579 22,059,848 -0.05(-1.31%)
May 20, 2020 3.550 3.636 3.541 3.626 23,687,764 +0.12(+3.52%)
May 19, 2020 3.474 3.550 3.465 3.503 22,345,542 +0.04(+1.10%)
May 18, 2020 3.398 3.503 3.389 3.465 27,027,090 +0.19(+5.80%)
May 15, 2020 3.284 3.313 3.237 3.275 16,538,435 +0.03(+0.88%)
May 14, 2020 3.170 3.246 3.113 3.246 25,863,932 -0.02(-0.58%)
May 13, 2020 3.389 3.398 3.227 3.265 29,197,874 -0.12(-3.64%)
May 12, 2020 3.417 3.446 3.379 3.389 17,808,420 +0.00(+0.00%)
May 11, 2020 3.398 3.408 3.370 3.389 15,111,200 -0.01(-0.28%)
May 08, 2020 3.379 3.408 3.360 3.398 18,358,446 +0.03(+0.85%)
May 07, 2020 3.370 3.398 3.341 3.370 15,175,076 +0.09(+2.60%)
May 06, 2020 3.379 3.389 3.284 3.284 20,955,486 +0.00(+0.00%)
May 05, 2020 3.313 3.360 3.284 3.284 21,063,138 -0.09(-2.54%)
May 04, 2020 3.379 3.408 3.322 3.370 24,600,630 -0.05(-1.39%)
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.