Nokia Corp ADR (NY: NOK )

5.085 USD -0.025 (-0.49%)
Streaming Delayed Price Updated: 11:22 AM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 5.140 5.140 5.080 5.110 20,361,362 +0.01(+0.20%)
Jun 21, 2021 5.120 5.140 5.090 5.100 17,256,056 +0.00(+0.00%)
Jun 18, 2021 5.120 5.160 5.070 5.100 32,587,574 -0.06(-1.16%)
Jun 17, 2021 5.160 5.250 5.122 5.160 21,971,981 -0.06(-1.15%)
Jun 16, 2021 5.250 5.270 5.160 5.220 27,286,126 -0.07(-1.32%)
Jun 15, 2021 5.430 5.436 5.280 5.290 28,929,294 -0.16(-2.94%)
Jun 14, 2021 5.470 5.480 5.420 5.450 18,031,934 +0.02(+0.37%)
Jun 11, 2021 5.480 5.500 5.390 5.430 20,367,651 -0.01(-0.18%)
Jun 10, 2021 5.440 5.490 5.390 5.440 26,510,398 -0.05(-0.91%)
Jun 09, 2021 5.550 5.610 5.470 5.490 45,958,693 -0.09(-1.61%)
Jun 08, 2021 5.570 5.690 5.540 5.580 48,746,767 -0.03(-0.53%)
Jun 07, 2021 5.480 5.630 5.450 5.610 46,319,804 +0.13(+2.37%)
Jun 04, 2021 5.500 5.567 5.450 5.480 31,582,745 +0.00(+0.00%)
Jun 03, 2021 5.600 5.685 5.410 5.480 100,340,663 +0.03(+0.55%)
Jun 02, 2021 5.250 5.550 5.240 5.450 121,329,222 +0.26(+5.01%)
Jun 01, 2021 5.210 5.250 5.150 5.190 29,789,080 +0.03(+0.58%)
May 28, 2021 5.200 5.290 5.140 5.160 68,837,800 +0.09(+1.78%)
May 27, 2021 4.960 5.100 4.960 5.070 51,987,349 +0.12(+2.42%)
May 26, 2021 4.930 5.030 4.920 4.950 46,702,933 -0.05(-1.00%)
May 25, 2021 5.040 5.050 4.950 5.000 26,368,836 -0.02(-0.40%)
May 24, 2021 5.040 5.090 5.000 5.020 20,676,489 -0.03(-0.59%)
May 21, 2021 5.150 5.155 5.040 5.050 38,946,231 -0.10(-1.94%)
May 20, 2021 4.950 5.150 4.940 5.150 49,533,252 +0.21(+4.25%)
May 19, 2021 4.900 4.970 4.890 4.940 27,342,084 -0.04(-0.80%)
May 18, 2021 4.990 5.070 4.950 4.980 43,291,746 +0.07(+1.43%)
May 17, 2021 4.880 4.935 4.861 4.910 21,953,428 +0.01(+0.20%)
May 14, 2021 4.840 4.900 4.790 4.900 24,306,364 +0.15(+3.16%)
May 13, 2021 4.760 4.790 4.660 4.750 34,752,903 +0.04(+0.85%)
May 12, 2021 4.850 4.880 4.690 4.710 44,317,986 -0.22(-4.46%)
May 11, 2021 4.850 4.940 4.820 4.930 48,335,027 -0.05(-1.00%)
May 10, 2021 5.140 5.150 4.960 4.980 56,087,341 -0.12(-2.35%)
May 07, 2021 5.020 5.180 4.980 5.100 75,594,635 +0.23(+4.72%)
May 06, 2021 4.800 4.880 4.790 4.870 37,291,870 +0.07(+1.46%)
May 05, 2021 4.790 4.850 4.760 4.800 39,963,079 +0.10(+2.13%)
May 04, 2021 4.800 4.830 4.610 4.700 54,429,152 -0.21(-4.28%)
May 03, 2021 4.760 4.940 4.720 4.910 73,027,358 +0.23(+4.91%)
Apr 30, 2021 4.760 4.830 4.630 4.680 67,006,400 +0.01(+0.21%)
Apr 29, 2021 4.860 4.930 4.550 4.670 165,808,767 +0.47(+11.19%)
Apr 28, 2021 4.260 4.300 4.190 4.200 30,453,891 -0.02(-0.47%)
Apr 27, 2021 4.200 4.230 4.170 4.220 29,215,010 +0.02(+0.48%)
Apr 26, 2021 4.210 4.230 4.170 4.200 33,907,497 +0.00(+0.00%)
Apr 23, 2021 4.160 4.200 4.120 4.200 24,070,900 +0.04(+0.96%)
Apr 22, 2021 4.200 4.230 4.160 4.160 30,147,931 -0.05(-1.19%)
Apr 21, 2021 4.140 4.220 4.130 4.210 24,936,653 +0.06(+1.45%)
Apr 20, 2021 4.130 4.150 4.110 4.150 31,936,409 -0.02(-0.48%)
Apr 19, 2021 4.170 4.220 4.150 4.170 32,900,617 -0.01(-0.24%)
Apr 16, 2021 4.150 4.190 4.130 4.180 22,913,700 +0.05(+1.21%)
Apr 15, 2021 4.120 4.170 4.100 4.130 26,087,969 +0.00(+0.00%)
Apr 14, 2021 4.130 4.170 4.110 4.130 28,662,206 +0.00(+0.00%)
Apr 13, 2021 4.080 4.150 4.060 4.130 23,383,194 +0.06(+1.47%)
Apr 12, 2021 4.110 4.130 4.070 4.070 20,156,764 -0.06(-1.45%)
Apr 09, 2021 4.080 4.150 4.070 4.130 45,389,600 +0.07(+1.72%)
Apr 08, 2021 4.080 4.100 4.020 4.060 20,632,953 +0.01(+0.25%)
Apr 07, 2021 4.030 4.050 4.000 4.050 30,057,469 +0.05(+1.25%)
Apr 06, 2021 4.020 4.040 3.990 4.000 24,778,811 -0.05(-1.23%)
Apr 05, 2021 4.010 4.050 4.000 4.050 21,283,490 +0.05(+1.25%)
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.