Nokia Corp (NY: NOK )

4.070 USD +0.100 (+2.52%)
Official Closing Price Updated: 7:59 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 4.030 4.120 4.010 4.070 25,386,848 +0.10(+2.52%)
Nov 23, 2020 3.930 3.980 3.920 3.970 32,368,613 +0.02(+0.51%)
Nov 20, 2020 3.900 3.970 3.890 3.950 29,376,600 +0.06(+1.54%)
Nov 19, 2020 3.860 3.910 3.840 3.890 30,726,894 -0.05(-1.27%)
Nov 18, 2020 3.940 3.980 3.930 3.940 28,083,769 +0.01(+0.25%)
Nov 17, 2020 3.870 3.950 3.850 3.930 27,354,897 +0.03(+0.77%)
Nov 16, 2020 3.870 3.930 3.840 3.900 37,553,661 +0.09(+2.36%)
Nov 13, 2020 3.740 3.860 3.740 3.810 46,308,200 +0.06(+1.60%)
Nov 12, 2020 3.750 3.820 3.720 3.750 46,774,636 +0.00(+0.00%)
Nov 11, 2020 3.680 3.780 3.660 3.750 40,437,026 +0.08(+2.18%)
Nov 10, 2020 3.740 3.760 3.670 3.670 37,331,803 +0.02(+0.55%)
Nov 09, 2020 3.790 3.790 3.620 3.650 49,795,976 +0.13(+3.69%)
Nov 06, 2020 3.510 3.550 3.460 3.520 29,258,000 -0.02(-0.56%)
Nov 05, 2020 3.510 3.610 3.500 3.540 43,126,027 +0.14(+4.12%)
Nov 04, 2020 3.410 3.470 3.362 3.400 38,139,555 +0.01(+0.29%)
Nov 03, 2020 3.310 3.470 3.300 3.390 52,392,763 +0.12(+3.67%)
Nov 02, 2020 3.380 3.380 3.230 3.270 41,525,212 -0.10(-2.97%)
Oct 30, 2020 3.380 3.390 3.320 3.370 65,899,400 +0.02(+0.60%)
Oct 29, 2020 3.440 3.450 3.210 3.350 149,059,905 -0.70(-17.28%)
Oct 28, 2020 4.050 4.090 4.000 4.050 47,213,150 -0.19(-4.48%)
Oct 27, 2020 4.210 4.280 4.210 4.240 24,051,703 +0.01(+0.24%)
Oct 26, 2020 4.300 4.310 4.180 4.230 34,573,553 -0.07(-1.63%)
Oct 23, 2020 4.250 4.310 4.220 4.300 15,898,700 +0.03(+0.70%)
Oct 22, 2020 4.300 4.300 4.190 4.270 33,764,602 -0.01(-0.23%)
Oct 21, 2020 4.270 4.340 4.220 4.280 43,082,339 +0.08(+1.90%)
Oct 20, 2020 4.280 4.280 4.170 4.200 39,514,876 +0.02(+0.48%)
Oct 19, 2020 4.130 4.230 4.120 4.180 36,574,075 +0.15(+3.72%)
Oct 16, 2020 4.040 4.070 4.020 4.030 13,354,900 -0.01(-0.25%)
Oct 15, 2020 3.980 4.040 3.970 4.040 15,447,647 -0.04(-0.98%)
Oct 14, 2020 4.050 4.100 4.030 4.080 20,982,114 +0.04(+0.99%)
Oct 13, 2020 4.070 4.080 4.010 4.040 19,765,202 +0.01(+0.25%)
Oct 12, 2020 4.050 4.060 4.010 4.030 18,338,144 +0.00(+0.00%)
Oct 09, 2020 4.070 4.130 4.020 4.030 35,552,800 +0.08(+2.03%)
Oct 08, 2020 3.900 3.980 3.890 3.950 19,379,159 +0.05(+1.28%)
Oct 07, 2020 3.900 3.920 3.860 3.900 15,215,100 -0.01(-0.26%)
Oct 06, 2020 3.980 4.000 3.870 3.910 23,817,017 -0.02(-0.51%)
Oct 05, 2020 3.950 3.960 3.880 3.930 15,803,321 +0.11(+2.88%)
Oct 02, 2020 3.800 3.860 3.800 3.820 19,307,600 -0.05(-1.29%)
Oct 01, 2020 3.910 3.910 3.840 3.870 17,025,615 -0.06(-1.53%)
Sep 30, 2020 3.940 3.980 3.900 3.930 24,763,797 -0.02(-0.51%)
Sep 29, 2020 3.960 4.040 3.930 3.950 25,060,219 +0.05(+1.28%)
Sep 28, 2020 3.850 3.940 3.830 3.900 28,019,652 +0.12(+3.17%)
Sep 25, 2020 3.780 3.790 3.720 3.780 32,637,600 -0.06(-1.56%)
Sep 24, 2020 3.850 3.880 3.810 3.840 19,265,097 -0.04(-1.03%)
Sep 23, 2020 3.970 3.980 3.870 3.880 19,316,489 -0.10(-2.51%)
Sep 22, 2020 3.960 3.990 3.900 3.980 15,170,390 +0.02(+0.51%)
Sep 21, 2020 3.950 3.970 3.880 3.960 29,183,047 -0.13(-3.18%)
Sep 18, 2020 4.100 4.145 4.040 4.090 20,339,300 -0.05(-1.21%)
Sep 17, 2020 4.070 4.150 4.070 4.140 28,408,516 +0.00(+0.00%)
Sep 16, 2020 4.180 4.180 4.110 4.140 30,877,371 -0.02(-0.48%)
Sep 15, 2020 4.200 4.200 4.130 4.160 24,073,612 +0.07(+1.71%)
Sep 14, 2020 4.140 4.150 4.070 4.090 21,316,300 -0.01(-0.24%)
Sep 11, 2020 4.130 4.150 4.060 4.100 27,316,100 +0.00(+0.00%)
Sep 10, 2020 4.190 4.200 4.080 4.100 35,011,412 -0.04(-0.97%)
Sep 09, 2020 4.190 4.220 4.130 4.140 47,148,774 +0.04(+0.98%)
Sep 08, 2020 4.190 4.250 4.100 4.100 67,136,181 -0.38(-8.48%)
Sep 04, 2020 4.520 4.540 4.360 4.480 45,584,000 -0.05(-1.10%)
Sep 03, 2020 4.710 4.710 4.470 4.530 63,107,443 -0.25(-5.23%)
Sep 02, 2020 4.750 4.820 4.700 4.780 31,870,069 +0.05(+1.06%)
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.