Skip to main content

Nokia Corp ADR (NY: NOK )

4.240 -0.020 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2022 4.240 4.300 4.200 4.240 23,056,112 -0.02(-0.47%)
Sep 23, 2022 4.290 4.320 4.220 4.260 32,212,472 -0.18(-4.05%)
Sep 22, 2022 4.490 4.500 4.420 4.440 23,289,028 -0.06(-1.33%)
Sep 21, 2022 4.550 4.630 4.500 4.500 19,339,260 -0.09(-1.96%)
Sep 20, 2022 4.580 4.630 4.555 4.590 13,960,263 -0.09(-1.92%)
Sep 19, 2022 4.550 4.690 4.550 4.680 25,386,584 +0.05(+1.08%)
Sep 16, 2022 4.730 4.770 4.585 4.630 58,311,112 -0.24(-4.93%)
Sep 15, 2022 4.910 4.940 4.860 4.870 22,872,124 -0.07(-1.42%)
Sep 14, 2022 4.940 4.980 4.890 4.940 24,679,330 -0.02(-0.40%)
Sep 13, 2022 5.070 5.090 4.960 4.960 23,867,990 -0.17(-3.31%)
Sep 12, 2022 5.140 5.190 5.110 5.130 21,397,352 +0.06(+1.18%)
Sep 09, 2022 5.050 5.100 5.040 5.070 17,640,280 +0.07(+1.40%)
Sep 08, 2022 4.920 5.010 4.900 5.000 23,650,384 +0.00(+0.00%)
Sep 07, 2022 4.940 5.005 4.910 5.000 21,416,612 +0.08(+1.63%)
Sep 06, 2022 4.970 4.970 4.880 4.920 30,629,240 -0.01(-0.20%)
Sep 02, 2022 5.050 5.080 4.920 4.930 34,458,012 -0.05(-1.00%)
Sep 01, 2022 5.000 5.020 4.910 4.980 29,111,346 -0.07(-1.39%)
Aug 31, 2022 5.040 5.090 5.030 5.050 39,526,276 +0.23(+4.77%)
Aug 30, 2022 4.860 4.875 4.790 4.820 25,565,406 +0.01(+0.21%)
Aug 29, 2022 4.820 4.860 4.800 4.810 32,944,796 -0.06(-1.23%)
Aug 26, 2022 5.020 5.060 4.870 4.870 44,135,640 -0.20(-3.94%)
Aug 25, 2022 4.980 5.070 4.965 5.070 26,456,500 +0.12(+2.42%)
Aug 24, 2022 4.910 4.990 4.900 4.950 25,348,876 +0.01(+0.20%)
Aug 23, 2022 4.910 5.010 4.905 4.940 35,075,848 -0.01(-0.20%)
Aug 22, 2022 4.950 4.960 4.910 4.950 27,462,600 -0.09(-1.79%)
Aug 19, 2022 5.050 5.080 5.000 5.040 27,616,344 -0.09(-1.75%)
Aug 18, 2022 5.070 5.130 5.042 5.130 15,329,282 +0.07(+1.38%)
Aug 17, 2022 5.120 5.130 5.020 5.060 25,896,760 -0.11(-2.13%)
Aug 16, 2022 5.100 5.180 5.090 5.170 21,869,492 +0.06(+1.17%)
Aug 15, 2022 5.100 5.130 5.060 5.110 22,268,886 -0.10(-1.92%)
Aug 12, 2022 5.170 5.210 5.160 5.210 16,518,940 +0.00(+0.00%)
Aug 11, 2022 5.210 5.250 5.190 5.210 21,251,300 +0.00(+0.00%)
Aug 10, 2022 5.200 5.220 5.160 5.210 17,976,222 +0.13(+2.56%)
Aug 09, 2022 5.180 5.190 5.070 5.080 25,090,268 -0.12(-2.31%)
Aug 08, 2022 5.220 5.280 5.180 5.200 26,469,064 -0.06(-1.14%)
Aug 05, 2022 5.150 5.260 5.140 5.260 30,402,452 +0.03(+0.57%)
Aug 04, 2022 5.210 5.260 5.200 5.230 22,341,408 +0.01(+0.19%)
Aug 03, 2022 5.160 5.220 5.152 5.220 24,189,892 +0.07(+1.36%)
Aug 02, 2022 5.170 5.210 5.150 5.150 29,076,108 -0.08(-1.53%)
Aug 01, 2022 5.220 5.265 5.185 5.230 27,483,872 +0.05(+0.97%)
Jul 29, 2022 5.190 5.200 5.150 5.180 16,224,989 -0.02(-0.38%)
Jul 28, 2022 5.150 5.200 5.130 5.200 18,611,168 +0.03(+0.58%)
Jul 27, 2022 5.120 5.210 5.100 5.170 23,703,108 +0.13(+2.58%)
Jul 26, 2022 5.080 5.090 5.030 5.040 17,307,520 -0.07(-1.37%)
Jul 25, 2022 5.120 5.170 5.080 5.110 23,800,340 +0.01(+0.20%)
Jul 22, 2022 5.090 5.160 5.075 5.100 25,884,938 -0.02(-0.39%)
Jul 21, 2022 4.970 5.140 4.960 5.120 37,428,048 +0.42(+8.94%)
Jul 20, 2022 4.680 4.720 4.640 4.700 22,230,036 +0.02(+0.43%)
Jul 19, 2022 4.570 4.690 4.560 4.680 20,808,756 +0.11(+2.41%)
Jul 18, 2022 4.630 4.660 4.560 4.570 23,159,144 -0.04(-0.87%)
Jul 15, 2022 4.530 4.610 4.500 4.610 19,344,856 +0.15(+3.36%)
Jul 14, 2022 4.440 4.470 4.370 4.460 29,844,332 -0.14(-3.04%)
Jul 13, 2022 4.520 4.610 4.510 4.600 24,227,870 +0.03(+0.66%)
Jul 12, 2022 4.600 4.650 4.560 4.570 21,726,676 -0.04(-0.87%)
Jul 11, 2022 4.590 4.660 4.580 4.610 19,140,282 -0.04(-0.86%)
Jul 08, 2022 4.610 4.690 4.590 4.650 15,861,388 +0.02(+0.43%)
Jul 07, 2022 4.580 4.640 4.570 4.630 15,794,039 +0.07(+1.54%)
Jul 06, 2022 4.510 4.580 4.480 4.560 27,759,348 +0.01(+0.22%)
Jul 05, 2022 4.470 4.550 4.410 4.550 39,654,848 -0.11(-2.36%)
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.