Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nokia Corp ADR (NY: NOK )

3.720 +0.030 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 3.460 3.469 3.338 3.357 59,619,196 +0.07(+1.99%)
Apr 29, 2020 3.263 3.328 3.207 3.291 23,597,502 +0.09(+2.93%)
Apr 28, 2020 3.263 3.272 3.178 3.197 27,898,144 -0.05(-1.45%)
Apr 27, 2020 3.197 3.244 3.188 3.244 13,229,077 +0.07(+2.06%)
Apr 24, 2020 3.188 3.197 3.103 3.178 17,479,188 +0.00(+0.00%)
Apr 23, 2020 3.160 3.235 3.150 3.178 24,896,676 +0.01(+0.30%)
Apr 22, 2020 3.188 3.216 3.141 3.169 19,271,350 +0.02(+0.60%)
Apr 21, 2020 3.225 3.235 3.132 3.150 23,936,004 -0.08(-2.33%)
Apr 20, 2020 3.235 3.300 3.207 3.225 17,668,380 -0.04(-1.15%)
Apr 17, 2020 3.300 3.338 3.225 3.263 36,938,004 +0.02(+0.58%)
Apr 16, 2020 3.019 3.450 2.944 3.244 88,877,576 +0.22(+7.12%)
Apr 15, 2020 3.047 3.057 2.972 3.028 25,286,106 -0.13(-4.15%)
Apr 14, 2020 3.141 3.216 3.141 3.160 29,405,276 +0.11(+3.69%)
Apr 13, 2020 3.057 3.066 3.000 3.047 12,535,925 -0.02(-0.61%)
Apr 09, 2020 3.066 3.132 3.038 3.066 22,350,878 +0.03(+0.93%)
Apr 08, 2020 3.010 3.075 2.982 3.038 19,624,838 +0.08(+2.53%)
Apr 07, 2020 3.047 3.075 2.953 2.963 28,993,644 +0.00(+0.00%)
Apr 06, 2020 2.935 2.991 2.907 2.963 24,831,776 +0.18(+6.40%)
Apr 03, 2020 2.803 2.832 2.757 2.785 18,175,860 -0.07(-2.30%)
Apr 02, 2020 2.803 2.888 2.766 2.850 24,759,388 +0.07(+2.36%)
Apr 01, 2020 2.850 2.878 2.785 2.785 23,595,428 -0.12(-4.19%)
Mar 31, 2020 2.897 3.000 2.878 2.907 31,373,226 +0.05(+1.64%)
Mar 30, 2020 2.794 2.869 2.766 2.860 21,824,368 +0.04(+1.33%)
Mar 27, 2020 2.832 2.888 2.757 2.822 33,168,382 -0.13(-4.44%)
Mar 26, 2020 2.860 2.991 2.860 2.953 37,580,764 +0.08(+2.61%)
Mar 25, 2020 2.803 2.953 2.719 2.878 51,955,212 +0.12(+4.42%)
Mar 24, 2020 2.728 2.803 2.682 2.757 50,683,588 +0.27(+10.94%)
Mar 23, 2020 2.616 2.625 2.457 2.485 49,827,212 -0.01(-0.38%)
Mar 20, 2020 2.513 2.625 2.438 2.494 52,874,532 +0.09(+3.91%)
Mar 19, 2020 2.269 2.457 2.231 2.400 42,972,092 +0.12(+5.35%)
Mar 18, 2020 2.353 2.457 2.194 2.278 45,309,224 -0.09(-3.95%)
Mar 17, 2020 2.400 2.457 2.307 2.372 31,427,630 +0.14(+6.30%)
Mar 16, 2020 2.250 2.382 2.231 2.231 29,069,586 -0.34(-13.14%)
Mar 13, 2020 2.644 2.653 2.382 2.569 33,783,144 +0.12(+4.98%)
Mar 12, 2020 2.663 2.747 2.447 2.447 55,181,092 -0.49(-16.61%)
Mar 11, 2020 3.038 3.057 2.878 2.935 44,067,500 -0.18(-5.72%)
Mar 10, 2020 3.178 3.188 3.010 3.113 45,204,740 +0.01(+0.30%)
Mar 09, 2020 3.132 3.235 3.094 3.103 58,216,176 -0.24(-7.28%)
Mar 06, 2020 3.394 3.432 3.291 3.347 42,276,312 -0.08(-2.46%)
Mar 05, 2020 3.525 3.554 3.432 3.432 37,561,336 -0.19(-5.18%)
Mar 04, 2020 3.600 3.619 3.535 3.619 25,419,470 +0.07(+1.85%)
Mar 03, 2020 3.675 3.713 3.497 3.554 48,576,128 -0.13(-3.56%)
Mar 02, 2020 3.666 3.713 3.610 3.685 44,318,952 +0.06(+1.55%)
Feb 28, 2020 3.610 3.647 3.544 3.629 62,436,280 -0.08(-2.27%)
Feb 27, 2020 3.760 3.854 3.694 3.713 66,235,240 -0.18(-4.58%)
Feb 26, 2020 3.741 4.154 3.704 3.891 99,474,288 +0.23(+6.14%)
Feb 25, 2020 3.788 3.788 3.657 3.666 38,339,708 -0.10(-2.74%)
Feb 24, 2020 3.760 3.816 3.750 3.769 38,235,588 -0.13(-3.37%)
Feb 21, 2020 3.882 3.919 3.854 3.900 22,528,566 +0.00(+0.00%)
Feb 20, 2020 3.919 3.929 3.844 3.900 27,260,968 -0.04(-0.95%)
Feb 19, 2020 3.966 3.985 3.938 3.938 28,384,534 -0.05(-1.18%)
Feb 18, 2020 3.975 3.985 3.947 3.985 23,919,430 -0.08(-1.85%)
Feb 14, 2020 4.041 4.060 4.013 4.060 24,563,440 -0.01(-0.23%)
Feb 13, 2020 4.069 4.125 4.050 4.069 32,733,698 -0.07(-1.59%)
Feb 12, 2020 4.154 4.210 4.116 4.135 37,029,636 +0.00(+0.00%)
Feb 11, 2020 4.154 4.247 4.107 4.135 88,227,336 +0.14(+3.52%)
Feb 10, 2020 4.022 4.041 3.910 3.994 67,272,776 -0.10(-2.52%)
Feb 07, 2020 4.013 4.144 3.994 4.097 109,555,800 +0.16(+4.05%)
Feb 06, 2020 3.760 3.957 3.704 3.938 96,179,224 +0.16(+4.22%)
Feb 05, 2020 3.760 3.779 3.694 3.779 29,230,178 +0.07(+1.77%)
Feb 04, 2020 3.675 3.732 3.647 3.713 31,673,790 +0.08(+2.06%)
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.