Nokia Corp ADR (NY: NOK )

4.250 +0.060 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 4.307 4.344 4.270 4.279 18,609,642 -0.07(-1.50%)
Feb 27, 2023 4.353 4.381 4.316 4.344 20,406,850 +0.08(+1.97%)
Feb 24, 2023 4.279 4.293 4.232 4.260 15,537,341 -0.07(-1.51%)
Feb 23, 2023 4.363 4.381 4.298 4.325 16,676,760 +0.00(+0.00%)
Feb 22, 2023 4.349 4.363 4.298 4.325 13,796,835 -0.02(-0.43%)
Feb 21, 2023 4.400 4.419 4.335 4.344 12,542,393 -0.09(-2.10%)
Feb 17, 2023 4.391 4.446 4.381 4.437 15,262,992 +0.04(+0.85%)
Feb 16, 2023 4.381 4.437 4.381 4.400 13,370,008 +0.00(+0.00%)
Feb 15, 2023 4.344 4.409 4.335 4.400 14,297,835 +0.06(+1.28%)
Feb 14, 2023 4.344 4.400 4.325 4.344 15,404,001 -0.01(-0.21%)
Feb 13, 2023 4.307 4.363 4.307 4.353 9,927,419 +0.02(+0.43%)
Feb 10, 2023 4.307 4.353 4.293 4.335 14,380,492 -0.01(-0.21%)
Feb 09, 2023 4.391 4.391 4.325 4.344 19,842,338 -0.01(-0.21%)
Feb 08, 2023 4.381 4.391 4.335 4.353 12,962,338 -0.02(-0.43%)
Feb 07, 2023 4.307 4.400 4.307 4.372 16,112,979 +0.03(+0.64%)
Feb 06, 2023 4.391 4.391 4.325 4.344 15,123,440 -0.11(-2.51%)
Feb 03, 2023 4.493 4.521 4.437 4.456 28,528,014 -0.12(-2.64%)
Feb 02, 2023 4.549 4.595 4.521 4.577 25,817,248 +0.06(+1.23%)
Feb 01, 2023 4.409 4.549 4.391 4.521 23,024,548 +0.09(+2.10%)
Jan 31, 2023 4.353 4.428 4.344 4.428 18,083,126 +0.02(+0.42%)
Jan 30, 2023 4.418 4.465 4.409 4.409 19,264,788 +0.03(+0.68%)
Jan 27, 2023 4.416 4.435 4.379 4.379 20,092,726 -0.07(-1.66%)
Jan 26, 2023 4.426 4.500 4.379 4.453 29,413,506 +0.17(+3.89%)
Jan 25, 2023 4.250 4.305 4.213 4.287 31,355,724 +0.07(+1.76%)
Jan 24, 2023 4.231 4.268 4.185 4.213 41,249,308 -0.07(-1.73%)
Jan 23, 2023 4.278 4.324 4.268 4.287 37,199,096 +0.02(+0.43%)
Jan 20, 2023 4.250 4.273 4.176 4.268 36,953,552 -0.06(-1.50%)
Jan 19, 2023 4.389 4.398 4.333 4.333 26,054,610 -0.09(-2.09%)
Jan 18, 2023 4.518 4.528 4.416 4.426 23,580,100 -0.04(-0.83%)
Jan 17, 2023 4.537 4.546 4.444 4.463 22,248,982 -0.19(-4.18%)
Jan 13, 2023 4.629 4.666 4.620 4.657 12,545,051 +0.01(+0.20%)
Jan 12, 2023 4.592 4.648 4.558 4.648 23,390,408 +0.07(+1.62%)
Jan 11, 2023 4.565 4.583 4.537 4.574 14,697,946 +0.06(+1.44%)
Jan 10, 2023 4.500 4.528 4.472 4.509 17,388,138 +0.03(+0.62%)
Jan 09, 2023 4.518 4.574 4.481 4.481 16,953,188 +0.01(+0.21%)
Jan 06, 2023 4.361 4.472 4.315 4.472 17,187,980 +0.13(+2.99%)
Jan 05, 2023 4.370 4.389 4.334 4.342 16,474,349 -0.04(-0.85%)
Jan 04, 2023 4.435 4.444 4.370 4.379 17,371,136 +0.04(+0.85%)
Jan 03, 2023 4.333 4.389 4.315 4.342 17,686,998 +0.05(+1.08%)
Dec 30, 2022 4.287 4.305 4.259 4.296 12,187,442 -0.04(-0.85%)
Dec 29, 2022 4.268 4.342 4.260 4.333 10,180,784 +0.11(+2.63%)
Dec 28, 2022 4.259 4.287 4.222 4.222 14,170,482 -0.06(-1.30%)
Dec 27, 2022 4.278 4.315 4.259 4.278 11,758,388 -0.02(-0.43%)
Dec 23, 2022 4.259 4.296 4.245 4.296 15,532,100 +0.03(+0.65%)
Dec 22, 2022 4.259 4.287 4.213 4.268 14,950,839 -0.03(-0.65%)
Dec 21, 2022 4.259 4.296 4.241 4.296 12,721,185 +0.06(+1.31%)
Dec 20, 2022 4.241 4.278 4.241 4.241 13,114,710 -0.02(-0.43%)
Dec 19, 2022 4.305 4.324 4.241 4.259 16,980,524 -0.03(-0.65%)
Dec 16, 2022 4.305 4.328 4.250 4.287 26,777,590 -0.15(-3.34%)
Dec 15, 2022 4.565 4.574 4.435 4.435 21,815,596 -0.19(-4.01%)
Dec 14, 2022 4.592 4.666 4.578 4.620 19,917,464 +0.00(+0.00%)
Dec 13, 2022 4.722 4.731 4.592 4.620 32,118,066 +0.06(+1.22%)
Dec 12, 2022 4.518 4.583 4.481 4.565 17,516,930 +0.04(+0.82%)
Dec 09, 2022 4.565 4.592 4.521 4.528 13,822,842 -0.01(-0.20%)
Dec 08, 2022 4.435 4.546 4.426 4.537 17,592,690 +0.07(+1.66%)
Dec 07, 2022 4.472 4.509 4.435 4.463 13,616,913 -0.05(-1.03%)
Dec 06, 2022 4.565 4.565 4.481 4.509 13,094,236 -0.06(-1.42%)
Dec 05, 2022 4.620 4.648 4.565 4.574 19,289,546 -0.10(-2.18%)
Dec 02, 2022 4.629 4.703 4.629 4.676 19,267,296 +0.05(+1.00%)
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.