Skip to main content

Nokia Corp ADR (NY: NOK )

5.050 +0.050 (+1.00%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 5.166 5.176 5.126 5.156 16,299,730 -0.02(-0.38%)
Jul 28, 2022 5.126 5.176 5.106 5.176 18,697,402 +0.03(+0.58%)
Jul 27, 2022 5.097 5.186 5.077 5.146 23,812,296 +0.13(+2.58%)
Jul 26, 2022 5.057 5.067 5.007 5.017 17,387,248 -0.07(-1.37%)
Jul 25, 2022 5.097 5.146 5.057 5.087 23,909,976 +0.03(+0.60%)
Jul 22, 2022 5.046 5.116 5.032 5.056 26,108,514 -0.02(-0.39%)
Jul 21, 2022 4.927 5.096 4.918 5.076 37,751,324 +0.42(+8.94%)
Jul 20, 2022 4.640 4.680 4.600 4.660 22,422,044 +0.02(+0.43%)
Jul 19, 2022 4.531 4.650 4.521 4.640 20,988,488 +0.11(+2.41%)
Jul 18, 2022 4.590 4.620 4.521 4.531 23,359,176 -0.04(-0.87%)
Jul 15, 2022 4.491 4.571 4.461 4.571 19,511,944 +0.15(+3.36%)
Jul 14, 2022 4.402 4.432 4.333 4.422 30,102,106 -0.14(-3.04%)
Jul 13, 2022 4.481 4.571 4.471 4.561 24,437,134 +0.03(+0.66%)
Jul 12, 2022 4.561 4.610 4.521 4.531 21,914,336 -0.04(-0.87%)
Jul 11, 2022 4.551 4.620 4.541 4.571 19,305,602 -0.04(-0.86%)
Jul 08, 2022 4.571 4.650 4.551 4.610 15,998,388 +0.02(+0.43%)
Jul 07, 2022 4.541 4.600 4.531 4.590 15,930,457 +0.07(+1.54%)
Jul 06, 2022 4.471 4.541 4.442 4.521 27,999,114 +0.01(+0.22%)
Jul 05, 2022 4.432 4.511 4.372 4.511 39,997,360 -0.11(-2.36%)
Jul 01, 2022 4.571 4.620 4.501 4.620 31,447,968 +0.05(+1.08%)
Jun 30, 2022 4.561 4.610 4.511 4.571 29,492,300 -0.10(-2.12%)
Jun 29, 2022 4.719 4.729 4.640 4.670 31,745,560 -0.04(-0.84%)
Jun 28, 2022 4.799 4.828 4.699 4.709 31,471,456 -0.07(-1.45%)
Jun 27, 2022 4.799 4.828 4.739 4.779 30,966,940 +0.01(+0.21%)
Jun 24, 2022 4.650 4.789 4.640 4.769 23,087,752 +0.14(+3.00%)
Jun 23, 2022 4.600 4.640 4.541 4.630 41,702,028 -0.01(-0.21%)
Jun 22, 2022 4.640 4.699 4.630 4.640 38,878,576 -0.03(-0.64%)
Jun 21, 2022 4.689 4.739 4.660 4.670 28,343,008 +0.12(+2.61%)
Jun 17, 2022 4.610 4.630 4.511 4.551 54,059,704 +0.01(+0.22%)
Jun 16, 2022 4.580 4.610 4.521 4.541 51,480,484 -0.18(-3.78%)
Jun 15, 2022 4.670 4.779 4.620 4.719 42,665,376 +0.09(+1.93%)
Jun 14, 2022 4.719 4.739 4.590 4.630 41,855,116 +0.10(+2.19%)
Jun 13, 2022 4.590 4.630 4.521 4.531 47,422,784 -0.13(-2.77%)
Jun 10, 2022 4.699 4.714 4.640 4.660 46,265,692 -0.15(-3.09%)
Jun 09, 2022 4.908 4.937 4.808 4.808 35,804,716 -0.16(-3.19%)
Jun 08, 2022 4.967 5.007 4.947 4.967 24,489,952 -0.06(-1.18%)
Jun 07, 2022 4.947 5.027 4.918 5.027 28,369,328 +0.07(+1.40%)
Jun 06, 2022 5.017 5.046 4.947 4.957 32,385,404 -0.04(-0.79%)
Jun 03, 2022 4.987 5.017 4.957 4.997 29,944,338 -0.05(-0.98%)
Jun 02, 2022 4.947 5.046 4.918 5.046 29,168,356 +0.12(+2.41%)
Jun 01, 2022 4.967 4.997 4.878 4.927 38,369,968 -0.04(-0.80%)
May 31, 2022 4.997 5.027 4.947 4.967 33,840,736 -0.13(-2.53%)
May 27, 2022 5.056 5.106 5.027 5.096 19,570,722 +0.05(+0.98%)
May 26, 2022 4.898 5.066 4.898 5.046 36,978,192 +0.16(+3.25%)
May 25, 2022 4.838 4.918 4.818 4.888 33,383,090 +0.03(+0.61%)
May 24, 2022 4.858 4.888 4.813 4.858 34,263,692 -0.03(-0.61%)
May 23, 2022 4.838 4.918 4.799 4.888 31,215,100 +0.10(+2.07%)
May 20, 2022 4.838 4.858 4.680 4.789 36,346,404 +0.03(+0.62%)
May 19, 2022 4.729 4.828 4.689 4.759 42,191,676 -0.06(-1.23%)
May 18, 2022 4.957 4.977 4.789 4.818 35,573,180 -0.18(-3.57%)
May 17, 2022 4.918 5.007 4.908 4.997 26,920,034 +0.16(+3.28%)
May 16, 2022 4.838 4.878 4.799 4.838 31,506,934 +0.00(+0.00%)
May 13, 2022 4.749 4.868 4.749 4.838 25,554,384 +0.21(+4.50%)
May 12, 2022 4.590 4.677 4.541 4.630 48,925,760 -0.02(-0.43%)
May 11, 2022 4.759 4.848 4.650 4.650 48,201,092 -0.12(-2.49%)
May 10, 2022 4.799 4.818 4.689 4.769 39,929,768 +0.03(+0.63%)
May 09, 2022 4.808 4.848 4.719 4.739 38,740,188 -0.18(-3.63%)
May 06, 2022 4.997 5.007 4.893 4.918 43,235,424 -0.15(-2.94%)
May 05, 2022 5.136 5.175 5.027 5.066 45,893,164 -0.22(-4.13%)
May 04, 2022 5.146 5.294 5.116 5.284 28,249,184 +0.10(+1.91%)
May 03, 2022 5.096 5.235 5.086 5.185 46,879,096 +0.10(+1.95%)
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.