Skip to main content

Nokia Corp ADR (NY: NOK )

4.600 +0.020 (+0.44%)
Official Closing Price Updated: 4:10 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 07, 2024 4.590 4.650 4.560 4.600 17,395,200 +0.02(+0.44%)
Nov 06, 2024 4.600 4.620 4.580 4.580 15,995,363 -0.13(-2.76%)
Nov 05, 2024 4.670 4.730 4.670 4.710 11,970,834 +0.04(+0.86%)
Nov 04, 2024 4.740 4.760 4.650 4.670 13,222,530 -0.06(-1.27%)
Nov 01, 2024 4.750 4.770 4.730 4.730 11,303,698 +0.02(+0.42%)
Oct 31, 2024 4.730 4.750 4.680 4.710 19,944,964 -0.07(-1.46%)
Oct 30, 2024 4.820 4.840 4.770 4.780 17,105,556 -0.07(-1.44%)
Oct 29, 2024 4.930 4.940 4.850 4.850 21,275,000 -0.10(-2.02%)
Oct 28, 2024 4.830 4.950 4.830 4.950 34,527,280 +0.18(+3.77%)
Oct 25, 2024 4.800 4.820 4.760 4.770 22,097,538 -0.03(-0.63%)
Oct 24, 2024 4.750 4.800 4.744 4.800 21,662,660 +0.12(+2.56%)
Oct 23, 2024 4.680 4.720 4.660 4.680 19,998,852 -0.03(-0.64%)
Oct 22, 2024 4.730 4.770 4.681 4.710 27,889,708 -0.05(-1.01%)
Oct 21, 2024 4.718 4.788 4.718 4.758 27,890,626 +0.04(+0.84%)
Oct 18, 2024 4.460 4.748 4.460 4.718 51,768,632 +0.41(+9.45%)
Oct 17, 2024 4.192 4.331 4.112 4.311 42,038,564 -0.12(-2.69%)
Oct 16, 2024 4.440 4.460 4.356 4.430 39,713,544 +0.05(+1.13%)
Oct 15, 2024 4.400 4.420 4.351 4.381 24,424,404 +0.01(+0.23%)
Oct 14, 2024 4.341 4.371 4.331 4.371 13,133,485 +0.04(+0.92%)
Oct 11, 2024 4.361 4.371 4.311 4.331 7,308,853 -0.05(-1.13%)
Oct 10, 2024 4.430 4.430 4.361 4.381 7,105,123 -0.06(-1.34%)
Oct 09, 2024 4.381 4.440 4.381 4.440 13,290,252 +0.07(+1.59%)
Oct 08, 2024 4.331 4.371 4.321 4.371 14,198,466 +0.07(+1.62%)
Oct 07, 2024 4.361 4.366 4.301 4.301 11,952,199 -0.02(-0.46%)
Oct 04, 2024 4.341 4.358 4.311 4.321 10,149,843 +0.00(+0.00%)
Oct 03, 2024 4.336 4.351 4.301 4.321 12,495,236 -0.04(-0.91%)
Oct 02, 2024 4.301 4.381 4.301 4.361 17,156,346 +0.04(+0.92%)
Oct 01, 2024 4.371 4.381 4.311 4.321 19,266,636 -0.02(-0.46%)
Sep 30, 2024 4.381 4.390 4.321 4.341 13,451,959 +0.00(+0.00%)
Sep 27, 2024 4.351 4.390 4.331 4.341 20,912,242 +0.01(+0.23%)
Sep 26, 2024 4.371 4.406 4.321 4.331 26,304,426 +0.00(+0.00%)
Sep 25, 2024 4.381 4.400 4.311 4.331 25,959,956 -0.04(-0.91%)
Sep 24, 2024 4.301 4.381 4.301 4.371 23,504,610 +0.09(+2.09%)
Sep 23, 2024 4.261 4.301 4.251 4.281 18,134,100 +0.03(+0.70%)
Sep 20, 2024 4.202 4.261 4.192 4.251 25,632,452 +0.03(+0.71%)
Sep 19, 2024 4.222 4.241 4.177 4.222 30,276,742 +0.06(+1.43%)
Sep 18, 2024 4.162 4.241 4.152 4.162 31,507,908 +0.00(+0.00%)
Sep 17, 2024 4.212 4.222 4.142 4.162 21,438,354 -0.02(-0.47%)
Sep 16, 2024 4.212 4.251 4.162 4.182 27,659,286 +0.01(+0.24%)
Sep 13, 2024 4.172 4.207 4.162 4.172 11,626,697 +0.00(+0.00%)
Sep 12, 2024 4.132 4.222 4.117 4.172 31,642,592 +0.01(+0.24%)
Sep 11, 2024 4.162 4.172 4.093 4.162 29,304,870 +0.00(+0.00%)
Sep 10, 2024 4.192 4.212 4.142 4.162 23,637,164 -0.07(-1.64%)
Sep 09, 2024 4.232 4.251 4.222 4.232 13,116,624 +0.02(+0.47%)
Sep 06, 2024 4.281 4.296 4.197 4.212 20,934,958 -0.09(-2.08%)
Sep 05, 2024 4.371 4.371 4.301 4.301 15,447,723 -0.05(-1.14%)
Sep 04, 2024 4.331 4.390 4.321 4.351 19,084,672 +0.00(+0.00%)
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.