Nokia Corp ADR (NY: NOK )

3.300 -0.030 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 3.390 3.408 3.290 3.300 21,445,194 -0.03(-0.90%)
Apr 12, 2024 3.390 3.397 3.330 3.330 10,113,563 -0.09(-2.63%)
Apr 11, 2024 3.460 3.480 3.410 3.420 10,598,382 +0.00(+0.00%)
Apr 10, 2024 3.480 3.480 3.400 3.420 18,179,918 -0.08(-2.29%)
Apr 09, 2024 3.480 3.530 3.480 3.500 10,091,247 +0.02(+0.57%)
Apr 08, 2024 3.500 3.510 3.470 3.480 18,404,492 -0.01(-0.29%)
Apr 05, 2024 3.510 3.520 3.460 3.490 14,833,261 -0.04(-1.13%)
Apr 04, 2024 3.610 3.620 3.520 3.530 7,926,337 -0.05(-1.40%)
Apr 03, 2024 3.510 3.600 3.500 3.580 20,457,512 +0.08(+2.29%)
Apr 02, 2024 3.530 3.530 3.490 3.500 12,316,116 +0.00(+0.00%)
Apr 01, 2024 3.550 3.570 3.490 3.500 7,633,707 -0.04(-1.13%)
Mar 28, 2024 3.560 3.550 3.545 3.540 14,526,760 -0.06(-1.67%)
Mar 27, 2024 3.560 3.630 3.550 3.600 15,116,388 +0.06(+1.69%)
Mar 26, 2024 3.550 3.580 3.530 3.540 13,311,864 +0.02(+0.57%)
Mar 25, 2024 3.555 3.570 3.520 3.520 9,010,410 -0.06(-1.68%)
Mar 22, 2024 3.570 3.590 3.555 3.580 21,461,086 +0.00(+0.00%)
Mar 21, 2024 3.580 3.600 3.570 3.580 13,891,085 -0.01(-0.28%)
Mar 20, 2024 3.510 3.590 3.490 3.590 15,973,567 +0.07(+1.99%)
Mar 19, 2024 3.490 3.530 3.480 3.520 14,455,453 +0.04(+1.15%)
Mar 18, 2024 3.590 3.600 3.470 3.480 23,496,316 -0.21(-5.69%)
Mar 15, 2024 3.700 3.700 3.660 3.690 15,936,923 +0.03(+0.82%)
Mar 14, 2024 3.690 3.700 3.640 3.660 14,188,410 -0.01(-0.27%)
Mar 13, 2024 3.615 3.680 3.610 3.670 26,270,448 +0.01(+0.27%)
Mar 12, 2024 3.640 3.660 3.610 3.660 12,718,902 +0.03(+0.83%)
Mar 11, 2024 3.610 3.640 3.600 3.630 16,120,270 +0.01(+0.28%)
Mar 08, 2024 3.640 3.650 3.610 3.620 15,512,943 -0.08(-2.16%)
Mar 07, 2024 3.680 3.720 3.660 3.700 15,948,871 +0.03(+0.82%)
Mar 06, 2024 3.560 3.680 3.560 3.670 17,669,276 +0.15(+4.26%)
Mar 05, 2024 3.600 3.610 3.520 3.520 8,922,007 -0.09(-2.49%)
Mar 04, 2024 3.590 3.620 3.570 3.610 11,119,944 +0.05(+1.40%)
Mar 01, 2024 3.520 3.560 3.510 3.560 9,023,955 +0.03(+0.85%)
Feb 29, 2024 3.550 3.566 3.520 3.530 14,372,936 -0.03(-0.84%)
Feb 28, 2024 3.560 3.580 3.550 3.560 9,236,462 -0.01(-0.28%)
Feb 27, 2024 3.520 3.580 3.510 3.570 13,926,840 +0.04(+1.13%)
Feb 26, 2024 3.520 3.540 3.505 3.530 11,953,698 -0.01(-0.28%)
Feb 23, 2024 3.560 3.567 3.530 3.540 6,502,189 -0.04(-1.12%)
Feb 22, 2024 3.530 3.580 3.528 3.580 13,194,529 +0.05(+1.42%)
Feb 21, 2024 3.500 3.540 3.480 3.530 16,184,575 +0.04(+1.15%)
Feb 20, 2024 3.510 3.520 3.473 3.490 9,578,658 -0.06(-1.69%)
Feb 16, 2024 3.510 3.550 3.500 3.550 10,981,098 +0.04(+1.14%)
Feb 15, 2024 3.510 3.550 3.500 3.510 19,079,118 -0.01(-0.28%)
Feb 14, 2024 3.490 3.520 3.460 3.520 15,866,816 +0.03(+0.86%)
Feb 13, 2024 3.550 3.560 3.480 3.490 11,520,464 -0.13(-3.59%)
Feb 12, 2024 3.580 3.650 3.575 3.620 14,267,500 +0.03(+0.84%)
Feb 09, 2024 3.610 3.610 3.570 3.590 14,196,293 -0.09(-2.45%)
Feb 08, 2024 3.620 3.680 3.600 3.680 15,086,854 +0.13(+3.66%)
Feb 07, 2024 3.560 3.590 3.530 3.550 8,820,240 -0.01(-0.28%)
Feb 06, 2024 3.530 3.590 3.530 3.560 9,734,960 +0.00(+0.00%)
Feb 05, 2024 3.570 3.600 3.554 3.560 12,017,869 +0.01(+0.28%)
Feb 02, 2024 3.560 3.580 3.540 3.550 11,068,426 -0.04(-1.11%)
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.