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 (%)
Aug 31, 2023 3.917 3.926 3.897 3.917 11,078,412 +0.01(+0.25%)
Aug 30, 2023 3.907 3.917 3.887 3.907 11,130,144 +0.03(+0.76%)
Aug 29, 2023 3.867 3.887 3.848 3.877 15,772,242 +0.10(+2.60%)
Aug 28, 2023 3.740 3.779 3.740 3.779 6,067,716 +0.05(+1.32%)
Aug 25, 2023 3.710 3.740 3.691 3.730 11,269,390 +0.03(+0.80%)
Aug 24, 2023 3.730 3.759 3.691 3.701 11,047,224 -0.06(-1.57%)
Aug 23, 2023 3.730 3.759 3.720 3.759 8,870,114 +0.03(+0.79%)
Aug 22, 2023 3.789 3.794 3.720 3.730 19,109,520 -0.01(-0.26%)
Aug 21, 2023 3.750 3.769 3.720 3.740 10,570,396 +0.00(+0.00%)
Aug 18, 2023 3.701 3.750 3.691 3.740 10,786,898 +0.04(+1.06%)
Aug 17, 2023 3.750 3.769 3.701 3.701 13,887,571 +0.01(+0.27%)
Aug 16, 2023 3.730 3.740 3.681 3.691 13,190,528 -0.04(-1.05%)
Aug 15, 2023 3.759 3.779 3.730 3.730 10,263,546 -0.07(-1.81%)
Aug 14, 2023 3.799 3.818 3.779 3.799 9,973,797 -0.02(-0.51%)
Aug 11, 2023 3.809 3.818 3.799 3.818 15,206,000 -0.06(-1.52%)
Aug 10, 2023 3.887 3.917 3.867 3.877 16,480,521 +0.05(+1.28%)
Aug 09, 2023 3.848 3.858 3.828 3.828 16,496,934 +0.00(+0.00%)
Aug 08, 2023 3.799 3.828 3.779 3.828 15,575,760 +0.00(+0.00%)
Aug 07, 2023 3.867 3.868 3.809 3.828 10,867,266 -0.01(-0.26%)
Aug 04, 2023 3.799 3.877 3.794 3.838 15,246,267 +0.02(+0.51%)
Aug 03, 2023 3.818 3.828 3.789 3.818 14,282,294 -0.05(-1.27%)
Aug 02, 2023 3.818 3.867 3.818 3.867 36,274,348 -0.01(-0.25%)
Aug 01, 2023 3.838 3.877 3.828 3.877 17,590,050 +0.01(+0.25%)
Jul 31, 2023 3.848 3.877 3.838 3.867 15,812,430 +0.01(+0.25%)
Jul 28, 2023 3.867 3.887 3.838 3.858 12,314,692 +0.03(+0.77%)
Jul 27, 2023 3.867 3.877 3.828 3.828 24,664,076 -0.06(-1.52%)
Jul 26, 2023 3.838 3.897 3.828 3.887 21,568,156 -0.01(-0.25%)
Jul 25, 2023 3.877 3.907 3.867 3.897 14,857,062 +0.01(+0.25%)
Jul 24, 2023 3.858 3.887 3.848 3.887 12,080,522 +0.05(+1.35%)
Jul 21, 2023 3.855 3.865 3.816 3.835 18,866,610 +0.01(+0.25%)
Jul 20, 2023 3.826 3.840 3.777 3.826 21,102,900 -0.01(-0.25%)
Jul 19, 2023 3.787 3.846 3.787 3.835 24,564,728 +0.06(+1.55%)
Jul 18, 2023 3.787 3.826 3.757 3.777 35,582,112 +0.03(+0.78%)
Jul 17, 2023 3.748 3.796 3.728 3.748 31,765,036 -0.13(-3.27%)
Jul 14, 2023 3.865 3.874 3.806 3.874 44,175,048 -0.36(-8.51%)
Jul 13, 2023 4.234 4.244 4.205 4.234 26,675,300 +0.07(+1.64%)
Jul 12, 2023 4.166 4.186 4.127 4.166 22,318,644 +0.08(+1.90%)
Jul 11, 2023 4.088 4.108 4.069 4.088 13,452,743 +0.03(+0.72%)
Jul 10, 2023 4.049 4.069 4.040 4.059 11,901,703 +0.02(+0.48%)
Jul 07, 2023 4.030 4.059 4.020 4.040 9,935,162 +0.01(+0.24%)
Jul 06, 2023 4.030 4.040 4.001 4.030 10,140,845 -0.04(-0.96%)
Jul 05, 2023 4.088 4.088 4.049 4.069 14,785,578 -0.06(-1.41%)
Jul 03, 2023 4.127 4.157 4.118 4.127 9,709,268 +0.08(+1.92%)
Jun 30, 2023 4.049 4.069 4.030 4.049 14,336,360 +0.01(+0.24%)
Jun 29, 2023 4.049 4.059 4.001 4.040 24,706,288 +0.01(+0.24%)
Jun 28, 2023 4.040 4.059 4.020 4.030 17,596,854 +0.02(+0.49%)
Jun 27, 2023 3.952 4.020 3.933 4.011 17,770,316 +0.10(+2.49%)
Jun 26, 2023 3.923 3.952 3.913 3.913 13,659,935 +0.04(+1.01%)
Jun 23, 2023 3.903 3.922 3.865 3.874 14,848,173 -0.09(-2.21%)
Jun 22, 2023 3.981 3.991 3.952 3.962 14,859,960 -0.05(-1.21%)
Jun 21, 2023 4.059 4.059 3.991 4.011 10,832,938 -0.08(-1.90%)
Jun 20, 2023 4.108 4.118 4.069 4.088 9,638,195 -0.08(-1.87%)
Jun 16, 2023 4.166 4.176 4.127 4.166 21,476,256 +0.04(+0.94%)
Jun 15, 2023 4.069 4.127 4.059 4.127 14,314,110 +0.09(+2.17%)
Jun 14, 2023 4.049 4.079 4.011 4.040 19,103,506 +0.07(+1.72%)
Jun 13, 2023 4.001 4.020 3.972 3.972 14,390,537 +0.00(+0.00%)
Jun 12, 2023 3.894 3.972 3.884 3.972 13,290,759 +0.08(+2.00%)
Jun 09, 2023 3.903 3.933 3.894 3.894 16,097,639 +0.01(+0.25%)
Jun 08, 2023 3.894 3.913 3.874 3.884 9,760,530 -0.03(-0.75%)
Jun 07, 2023 3.913 3.952 3.903 3.913 14,145,866 +0.03(+0.75%)
Jun 06, 2023 3.884 3.913 3.874 3.884 16,012,232 -0.05(-1.24%)
Jun 05, 2023 3.972 3.979 3.933 3.933 6,991,876 -0.02(-0.49%)
Jun 02, 2023 3.923 3.962 3.923 3.952 12,503,702 +0.01(+0.25%)
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.