Nokia Corp ADR (NY: NOK )

5.500 USD -0.120 (-2.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 4.860 4.950 4.635 4.780 117,959,800 +0.33(+7.42%)
Jul 30, 2020 4.220 4.530 4.160 4.450 58,369,112 +0.11(+2.53%)
Jul 29, 2020 4.310 4.360 4.300 4.340 15,439,947 +0.06(+1.40%)
Jul 28, 2020 4.310 4.330 4.260 4.280 19,855,728 -0.06(-1.38%)
Jul 27, 2020 4.330 4.370 4.320 4.340 21,048,775 +0.04(+0.93%)
Jul 24, 2020 4.340 4.360 4.290 4.300 22,774,400 -0.07(-1.60%)
Jul 23, 2020 4.480 4.490 4.300 4.370 35,961,063 -0.13(-2.89%)
Jul 22, 2020 4.470 4.550 4.450 4.500 23,354,092 +0.07(+1.58%)
Jul 21, 2020 4.510 4.520 4.430 4.430 26,440,100 -0.02(-0.45%)
Jul 20, 2020 4.400 4.480 4.400 4.450 30,515,912 +0.06(+1.37%)
Jul 17, 2020 4.360 4.470 4.340 4.390 50,122,200 +0.15(+3.54%)
Jul 16, 2020 4.270 4.290 4.230 4.240 21,926,808 -0.09(-2.08%)
Jul 15, 2020 4.390 4.400 4.280 4.330 29,774,806 +0.01(+0.23%)
Jul 14, 2020 4.240 4.330 4.240 4.320 38,837,497 +0.14(+3.35%)
Jul 13, 2020 4.240 4.310 4.180 4.180 37,473,627 +0.06(+1.46%)
Jul 10, 2020 4.110 4.160 4.090 4.120 25,485,000 -0.05(-1.20%)
Jul 09, 2020 4.140 4.210 4.060 4.170 37,901,347 +0.02(+0.48%)
Jul 08, 2020 4.160 4.210 4.110 4.150 56,438,831 -0.16(-3.71%)
Jul 07, 2020 4.570 4.580 4.300 4.310 59,004,184 -0.29(-6.30%)
Jul 06, 2020 4.630 4.750 4.590 4.600 56,502,225 +0.16(+3.60%)
Jul 02, 2020 4.430 4.500 4.425 4.440 26,431,100 +0.09(+2.07%)
Jul 01, 2020 4.360 4.410 4.340 4.350 24,714,945 -0.05(-1.14%)
Jun 30, 2020 4.300 4.410 4.300 4.400 21,512,684 +0.05(+1.15%)
Jun 29, 2020 4.360 4.410 4.310 4.350 30,282,283 +0.01(+0.23%)
Jun 26, 2020 4.420 4.440 4.330 4.340 40,939,600 -0.11(-2.47%)
Jun 25, 2020 4.180 4.450 4.150 4.450 43,466,275 +0.25(+5.95%)
Jun 24, 2020 4.310 4.320 4.170 4.200 36,407,894 -0.13(-3.00%)
Jun 23, 2020 4.390 4.410 4.330 4.330 20,218,147 +0.00(+0.00%)
Jun 22, 2020 4.310 4.370 4.290 4.330 20,881,990 +0.00(+0.00%)
Jun 19, 2020 4.420 4.420 4.300 4.330 21,062,200 -0.04(-0.92%)
Jun 18, 2020 4.390 4.410 4.350 4.370 26,186,459 -0.04(-0.91%)
Jun 17, 2020 4.420 4.440 4.380 4.410 31,773,898 +0.07(+1.61%)
Jun 16, 2020 4.400 4.430 4.300 4.340 36,936,754 +0.06(+1.40%)
Jun 15, 2020 4.150 4.290 4.100 4.280 39,949,993 +0.08(+1.90%)
Jun 12, 2020 4.280 4.310 4.110 4.200 38,508,100 +0.09(+2.19%)
Jun 11, 2020 4.310 4.320 4.070 4.110 49,787,775 -0.34(-7.64%)
Jun 10, 2020 4.450 4.510 4.410 4.450 34,969,441 +0.03(+0.68%)
Jun 09, 2020 4.510 4.510 4.390 4.420 35,169,475 -0.10(-2.21%)
Jun 08, 2020 4.520 4.540 4.470 4.520 38,192,216 +0.06(+1.35%)
Jun 05, 2020 4.440 4.500 4.410 4.460 33,115,800 +0.18(+4.21%)
Jun 04, 2020 4.330 4.380 4.280 4.280 38,437,996 -0.09(-2.06%)
Jun 03, 2020 4.320 4.400 4.310 4.370 32,067,529 +0.06(+1.39%)
Jun 02, 2020 4.270 4.340 4.260 4.310 36,606,397 +0.11(+2.62%)
Jun 01, 2020 4.140 4.220 4.120 4.200 39,487,764 +0.25(+6.33%)
May 29, 2020 3.960 3.980 3.900 3.950 21,067,300 +0.03(+0.77%)
May 28, 2020 3.940 3.980 3.910 3.920 22,184,005 +0.01(+0.26%)
May 27, 2020 3.910 3.920 3.830 3.910 25,078,678 +0.06(+1.56%)
May 26, 2020 3.900 3.920 3.850 3.850 17,384,137 +0.00(+0.00%)
May 22, 2020 3.800 3.860 3.780 3.850 18,401,400 +0.08(+2.12%)
May 21, 2020 3.880 3.890 3.760 3.770 20,939,765 -0.05(-1.31%)
May 20, 2020 3.740 3.830 3.730 3.820 22,485,025 +0.13(+3.52%)
May 19, 2020 3.660 3.740 3.650 3.690 21,210,952 +0.04(+1.10%)
May 18, 2020 3.580 3.690 3.570 3.650 25,654,795 +0.20(+5.80%)
May 15, 2020 3.460 3.490 3.410 3.450 15,698,700 +0.03(+0.88%)
May 14, 2020 3.340 3.420 3.280 3.420 24,550,698 -0.02(-0.58%)
May 13, 2020 3.570 3.580 3.400 3.440 27,715,359 -0.13(-3.64%)
May 12, 2020 3.600 3.630 3.560 3.570 16,904,202 +0.00(+0.00%)
May 11, 2020 3.580 3.590 3.550 3.570 14,343,933 -0.01(-0.28%)
May 08, 2020 3.560 3.590 3.540 3.580 17,426,300 +0.03(+0.85%)
May 07, 2020 3.550 3.580 3.520 3.550 14,404,565 +0.09(+2.60%)
May 06, 2020 3.560 3.570 3.460 3.460 19,891,475 +0.00(+0.00%)
May 05, 2020 3.490 3.540 3.460 3.460 19,993,662 -0.09(-2.54%)
May 04, 2020 3.560 3.590 3.500 3.550 23,351,539 -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.