Skip to main content

Nokia Corp ADR (NY: NOK )

4.895 +0.155 (+3.27%)
Streaming Delayed Price Updated: 2:48 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 4.996 5.041 4.966 4.996 16,266,772 +0.02(+0.40%)
Sep 27, 2019 4.986 5.026 4.927 4.976 20,484,734 +0.05(+1.00%)
Sep 26, 2019 4.986 4.986 4.907 4.927 16,202,821 -0.08(-1.58%)
Sep 25, 2019 4.986 5.016 4.947 5.006 16,020,985 -0.03(-0.59%)
Sep 24, 2019 5.085 5.095 5.026 5.035 26,320,434 -0.08(-1.54%)
Sep 23, 2019 5.095 5.114 5.075 5.114 17,698,410 -0.11(-2.08%)
Sep 20, 2019 5.184 5.258 5.184 5.223 24,281,296 +0.14(+2.72%)
Sep 19, 2019 5.154 5.184 5.085 5.085 14,372,141 +0.01(+0.19%)
Sep 18, 2019 5.065 5.105 5.055 5.075 11,852,974 -0.01(-0.19%)
Sep 17, 2019 4.996 5.100 4.986 5.085 18,445,064 +0.03(+0.59%)
Sep 16, 2019 5.035 5.075 5.016 5.055 13,184,108 -0.06(-1.16%)
Sep 13, 2019 5.164 5.164 5.095 5.114 9,079,951 -0.06(-1.15%)
Sep 12, 2019 5.075 5.184 5.065 5.174 19,027,324 +0.14(+2.75%)
Sep 11, 2019 5.006 5.055 4.986 5.035 15,576,247 +0.00(+0.00%)
Sep 10, 2019 4.966 5.055 4.937 5.035 19,039,096 +0.08(+1.59%)
Sep 09, 2019 4.966 4.966 4.927 4.956 12,015,781 +0.01(+0.20%)
Sep 06, 2019 4.947 4.986 4.917 4.947 12,086,615 +0.04(+0.80%)
Sep 05, 2019 4.917 4.937 4.887 4.907 14,759,105 +0.06(+1.22%)
Sep 04, 2019 4.848 4.868 4.838 4.848 10,047,178 +0.04(+0.82%)
Sep 03, 2019 4.828 4.858 4.779 4.808 19,829,272 -0.09(-1.81%)
Aug 30, 2019 4.907 4.917 4.877 4.897 10,055,097 +0.04(+0.81%)
Aug 29, 2019 4.838 4.887 4.838 4.858 11,714,949 +0.03(+0.61%)
Aug 28, 2019 4.808 4.868 4.798 4.828 17,285,056 -0.05(-1.01%)
Aug 27, 2019 4.947 4.956 4.848 4.877 19,716,704 -0.06(-1.20%)
Aug 26, 2019 4.956 4.966 4.917 4.937 10,388,879 -0.01(-0.20%)
Aug 23, 2019 4.986 5.035 4.937 4.947 24,858,608 -0.06(-1.18%)
Aug 22, 2019 5.085 5.114 4.986 5.006 26,326,718 -0.10(-1.93%)
Aug 21, 2019 5.134 5.144 5.095 5.105 8,080,793 +0.02(+0.39%)
Aug 20, 2019 5.105 5.124 5.075 5.085 10,582,421 -0.08(-1.53%)
Aug 19, 2019 5.184 5.184 5.144 5.164 8,807,109 +0.06(+1.16%)
Aug 16, 2019 5.065 5.105 5.035 5.105 11,887,596 +0.11(+2.17%)
Aug 15, 2019 5.006 5.035 4.966 4.996 19,138,430 -0.06(-1.17%)
Aug 14, 2019 5.154 5.154 5.045 5.055 26,161,446 -0.21(-3.94%)
Aug 13, 2019 5.193 5.322 5.184 5.263 20,440,344 +0.02(+0.38%)
Aug 12, 2019 5.312 5.312 5.223 5.243 12,127,974 -0.10(-1.85%)
Aug 09, 2019 5.332 5.381 5.292 5.342 22,520,304 +0.01(+0.19%)
Aug 08, 2019 5.312 5.351 5.312 5.332 13,995,732 +0.08(+1.50%)
Aug 07, 2019 5.193 5.263 5.164 5.253 26,688,700 -0.03(-0.56%)
Aug 06, 2019 5.292 5.312 5.253 5.282 20,199,002 +0.06(+1.13%)
Aug 05, 2019 5.263 5.282 5.184 5.223 18,569,168 -0.11(-2.04%)
Aug 02, 2019 5.332 5.351 5.263 5.332 17,829,418 +0.03(+0.56%)
Aug 01, 2019 5.371 5.430 5.282 5.302 23,277,888 -0.04(-0.74%)
Jul 31, 2019 5.401 5.430 5.302 5.342 18,048,892 -0.06(-1.10%)
Jul 30, 2019 5.480 5.499 5.381 5.401 41,089,232 -0.18(-3.19%)
Jul 29, 2019 5.588 5.618 5.539 5.578 20,072,658 -0.01(-0.25%)
Jul 26, 2019 5.563 5.612 5.504 5.592 38,894,192 +0.02(+0.35%)
Jul 25, 2019 5.426 5.641 5.387 5.573 94,539,184 +0.48(+9.41%)
Jul 24, 2019 5.084 5.103 5.015 5.094 18,474,586 +0.04(+0.77%)
Jul 23, 2019 5.055 5.064 5.015 5.055 14,790,674 +0.05(+0.98%)
Jul 22, 2019 5.055 5.064 4.996 5.006 28,355,906 -0.02(-0.39%)
Jul 19, 2019 5.045 5.084 5.015 5.025 28,856,734 +0.00(+0.00%)
Jul 18, 2019 5.045 5.064 4.986 5.025 27,510,808 -0.02(-0.39%)
Jul 17, 2019 4.996 5.084 4.986 5.045 42,776,332 +0.04(+0.78%)
Jul 16, 2019 5.035 5.094 4.996 5.006 19,507,610 +0.02(+0.39%)
Jul 15, 2019 4.996 5.006 4.957 4.986 19,116,206 +0.00(+0.00%)
Jul 12, 2019 4.976 4.986 4.947 4.986 20,864,346 +0.04(+0.79%)
Jul 11, 2019 4.967 4.986 4.937 4.947 23,018,122 +0.00(+0.00%)
Jul 10, 2019 4.947 4.967 4.918 4.947 11,703,281 +0.03(+0.60%)
Jul 09, 2019 4.898 4.932 4.869 4.918 16,807,668 -0.01(-0.20%)
Jul 08, 2019 4.908 4.942 4.898 4.927 9,250,829 -0.02(-0.40%)
Jul 05, 2019 4.976 4.976 4.908 4.947 8,299,035 -0.06(-1.17%)
Jul 03, 2019 4.986 5.006 4.976 5.006 7,999,956 +0.06(+1.19%)
Jul 02, 2019 4.937 4.957 4.918 4.947 13,504,282 +0.03(+0.60%)
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.