Skip to main content

Nokia Corp ADR (NY: NOK )

3.565 -0.005 (-0.14%)
Streaming Delayed Price Updated: 11:54 AM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 15,866,824 +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 3.645 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%)
Feb 01, 2024 3.620 3.630 3.590 3.590 17,516,908 -0.01(-0.28%)
Jan 31, 2024 3.640 3.640 3.580 3.600 22,698,628 -0.08(-2.17%)
Jan 30, 2024 3.750 3.760 3.660 3.680 20,443,998 -0.17(-4.42%)
Jan 29, 2024 3.790 3.860 3.770 3.850 12,912,041 +0.06(+1.64%)
Jan 26, 2024 3.768 3.817 3.758 3.788 19,398,168 +0.02(+0.53%)
Jan 25, 2024 3.669 3.808 3.659 3.768 34,792,572 +0.39(+11.44%)
Jan 24, 2024 3.401 3.421 3.312 3.381 24,655,522 +0.05(+1.49%)
Jan 23, 2024 3.351 3.431 3.322 3.332 26,082,490 +0.01(+0.30%)
Jan 22, 2024 3.342 3.379 3.282 3.322 27,953,670 -0.08(-2.33%)
Jan 19, 2024 3.351 3.401 3.332 3.401 19,835,748 -0.04(-1.15%)
Jan 18, 2024 3.421 3.456 3.421 3.441 16,428,619 +0.02(+0.58%)
Jan 17, 2024 3.441 3.441 3.391 3.421 11,356,476 -0.06(-1.71%)
Jan 16, 2024 3.461 3.480 3.441 3.480 9,936,376 -0.01(-0.28%)
Jan 12, 2024 3.480 3.520 3.475 3.490 12,824,178 +0.02(+0.57%)
Jan 11, 2024 3.470 3.480 3.441 3.470 14,032,227 +0.01(+0.29%)
Jan 10, 2024 3.441 3.470 3.431 3.461 9,292,166 +0.01(+0.29%)
Jan 09, 2024 3.470 3.480 3.436 3.451 11,491,790 -0.06(-1.69%)
Jan 08, 2024 3.451 3.520 3.431 3.510 15,585,068 +0.10(+2.91%)
Jan 05, 2024 3.411 3.470 3.401 3.411 11,802,501 -0.01(-0.29%)
Jan 04, 2024 3.401 3.431 3.391 3.421 11,026,669 +0.06(+1.77%)
Jan 03, 2024 3.356 3.371 3.322 3.361 18,614,060 -0.02(-0.59%)
Jan 02, 2024 3.361 3.411 3.351 3.381 11,806,734 -0.01(-0.29%)
Dec 29, 2023 3.342 3.431 3.312 3.391 22,670,762 +0.05(+1.48%)
Dec 28, 2023 3.342 3.351 3.332 3.342 9,691,974 -0.01(-0.30%)
Dec 27, 2023 3.351 3.381 3.346 3.351 10,924,679 +0.03(+0.90%)
Dec 26, 2023 3.292 3.342 3.272 3.322 8,972,396 -0.01(-0.30%)
Dec 22, 2023 3.322 3.358 3.312 3.332 18,127,518 +0.08(+2.44%)
Dec 21, 2023 3.213 3.262 3.213 3.252 12,828,564 +0.03(+0.92%)
Dec 20, 2023 3.282 3.292 3.223 3.223 13,380,367 -0.06(-1.81%)
Dec 19, 2023 3.282 3.297 3.262 3.282 17,985,390 +0.08(+2.48%)
Dec 18, 2023 3.223 3.223 3.173 3.203 14,054,065 -0.03(-0.92%)
Dec 15, 2023 3.242 3.247 3.203 3.232 16,780,076 -0.11(-3.26%)
Dec 14, 2023 3.302 3.371 3.292 3.342 12,972,857 +0.12(+3.69%)
Dec 13, 2023 3.173 3.232 3.143 3.223 13,808,510 +0.03(+0.93%)
Dec 12, 2023 3.183 3.203 3.143 3.193 17,741,762 +0.10(+3.20%)
Dec 11, 2023 3.113 3.143 3.084 3.094 22,202,088 -0.06(-1.89%)
Dec 08, 2023 3.163 3.193 3.133 3.153 14,660,387 +0.08(+2.58%)
Dec 07, 2023 3.024 3.094 2.994 3.074 24,315,930 +0.09(+2.99%)
Dec 06, 2023 3.024 3.064 2.985 2.985 30,441,156 +0.01(+0.33%)
Dec 05, 2023 2.935 3.014 2.915 2.975 44,967,836 -0.16(-5.06%)
Dec 04, 2023 3.193 3.232 3.133 3.133 63,537,880 -0.33(-9.46%)
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.