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 (%)
Aug 31, 2021 6.020 6.020 5.950 5.960 16,843,660 -0.08(-1.32%)
Aug 30, 2021 6.040 6.090 6.020 6.040 12,737,239 +0.01(+0.17%)
Aug 27, 2021 5.970 6.060 5.970 6.030 14,302,424 +0.04(+0.67%)
Aug 26, 2021 6.060 6.100 5.990 5.990 15,139,111 -0.04(-0.66%)
Aug 25, 2021 6.050 6.080 6.020 6.030 11,192,523 -0.02(-0.33%)
Aug 24, 2021 6.020 6.090 5.990 6.050 17,125,684 +0.03(+0.50%)
Aug 23, 2021 5.940 6.050 5.940 6.020 19,323,569 +0.12(+2.03%)
Aug 20, 2021 5.880 5.940 5.870 5.900 12,266,073 +0.01(+0.17%)
Aug 19, 2021 5.820 5.910 5.780 5.890 24,216,561 -0.06(-1.01%)
Aug 18, 2021 5.980 6.020 5.950 5.950 14,943,227 +0.01(+0.17%)
Aug 17, 2021 6.030 6.060 5.900 5.940 22,066,098 -0.13(-2.14%)
Aug 16, 2021 6.040 6.070 6.020 6.070 11,392,866 -0.05(-0.82%)
Aug 13, 2021 6.060 6.147 6.040 6.120 13,804,915 +0.10(+1.66%)
Aug 12, 2021 6.010 6.030 5.930 6.020 21,997,994 +0.00(+0.00%)
Aug 11, 2021 6.010 6.030 5.970 6.020 19,515,881 +0.00(+0.00%)
Aug 10, 2021 6.100 6.110 6.010 6.020 18,519,213 -0.08(-1.31%)
Aug 09, 2021 6.080 6.140 6.070 6.100 15,921,762 +0.00(+0.00%)
Aug 06, 2021 6.160 6.190 6.060 6.100 19,933,521 -0.09(-1.45%)
Aug 05, 2021 6.250 6.260 6.170 6.190 15,584,609 -0.04(-0.64%)
Aug 04, 2021 6.280 6.290 6.220 6.230 21,962,830 -0.06(-0.95%)
Aug 03, 2021 6.220 6.290 6.180 6.290 31,746,432 +0.16(+2.61%)
Aug 02, 2021 6.120 6.180 6.030 6.130 35,341,747 +0.05(+0.82%)
Jul 30, 2021 6.070 6.140 6.015 6.080 33,605,476 +0.03(+0.50%)
Jul 29, 2021 6.140 6.230 6.020 6.050 71,184,261 +0.24(+4.13%)
Jul 28, 2021 5.760 5.850 5.715 5.810 24,991,938 +0.06(+1.04%)
Jul 27, 2021 5.840 5.850 5.710 5.750 28,711,756 -0.09(-1.54%)
Jul 26, 2021 5.810 5.890 5.800 5.840 21,134,555 +0.09(+1.57%)
Jul 23, 2021 5.780 5.810 5.730 5.750 16,085,403 +0.00(+0.00%)
Jul 22, 2021 5.810 5.816 5.740 5.750 19,810,247 -0.05(-0.86%)
Jul 21, 2021 5.860 5.960 5.770 5.800 31,788,203 -0.01(-0.17%)
Jul 20, 2021 5.650 5.825 5.640 5.810 33,684,637 +0.21(+3.75%)
Jul 19, 2021 5.640 5.650 5.530 5.600 36,992,553 -0.08(-1.41%)
Jul 16, 2021 5.760 5.790 5.670 5.680 24,607,211 -0.07(-1.22%)
Jul 15, 2021 5.760 5.805 5.655 5.750 35,631,822 -0.09(-1.54%)
Jul 14, 2021 5.970 6.000 5.840 5.840 53,127,969 -0.04(-0.68%)
Jul 13, 2021 5.800 6.000 5.780 5.880 112,721,918 +0.51(+9.50%)
Jul 12, 2021 5.460 5.470 5.360 5.370 17,522,233 -0.10(-1.83%)
Jul 09, 2021 5.460 5.510 5.450 5.470 17,011,068 +0.06(+1.11%)
Jul 08, 2021 5.320 5.420 5.280 5.410 27,994,766 +0.02(+0.37%)
Jul 07, 2021 5.460 5.480 5.360 5.390 23,167,482 -0.03(-0.55%)
Jul 06, 2021 5.480 5.480 5.330 5.420 22,621,973 +0.03(+0.56%)
Jul 02, 2021 5.370 5.400 5.320 5.390 16,511,941 +0.02(+0.37%)
Jul 01, 2021 5.390 5.410 5.330 5.370 20,284,289 +0.05(+0.94%)
Jun 30, 2021 5.340 5.350 5.290 5.320 22,801,379 -0.04(-0.75%)
Jun 29, 2021 5.400 5.420 5.320 5.360 24,812,503 -0.04(-0.74%)
Jun 28, 2021 5.450 5.500 5.390 5.400 32,311,118 -0.05(-0.92%)
Jun 25, 2021 5.300 5.650 5.300 5.450 80,335,360 +0.31(+6.03%)
Jun 24, 2021 5.170 5.177 5.110 5.140 22,260,005 +0.09(+1.78%)
Jun 23, 2021 5.110 5.140 5.050 5.050 19,190,104 -0.06(-1.17%)
Jun 22, 2021 5.140 5.140 5.080 5.110 20,361,362 +0.01(+0.20%)
Jun 21, 2021 5.120 5.140 5.090 5.100 17,256,056 +0.00(+0.00%)
Jun 18, 2021 5.120 5.160 5.070 5.100 32,587,574 -0.06(-1.16%)
Jun 17, 2021 5.160 5.250 5.122 5.160 21,971,981 -0.06(-1.15%)
Jun 16, 2021 5.250 5.270 5.160 5.220 27,286,448 -0.07(-1.32%)
Jun 15, 2021 5.430 5.436 5.280 5.290 28,929,294 -0.16(-2.94%)
Jun 14, 2021 5.470 5.480 5.420 5.450 18,031,934 +0.02(+0.37%)
Jun 11, 2021 5.480 5.500 5.390 5.430 20,367,651 -0.01(-0.18%)
Jun 10, 2021 5.440 5.490 5.390 5.440 26,510,398 -0.05(-0.91%)
Jun 09, 2021 5.550 5.610 5.470 5.490 45,958,693 -0.09(-1.61%)
Jun 08, 2021 5.570 5.690 5.540 5.580 48,746,767 -0.03(-0.53%)
Jun 07, 2021 5.480 5.630 5.450 5.610 46,319,804 +0.13(+2.37%)
Jun 04, 2021 5.500 5.567 5.450 5.480 31,582,745 +0.00(+0.00%)
Jun 03, 2021 5.600 5.685 5.410 5.480 100,340,663 +0.03(+0.55%)
Jun 02, 2021 5.250 5.550 5.240 5.450 121,329,222 +0.26(+5.01%)
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.