Stock Quote

Nokia Corp ADR (NY: NOK )

5.900 USD -0.050 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 5.970 5.980 5.890 5.900 12,331,967 -0.05(-0.84%)
Oct 14, 2021 5.930 5.970 5.910 5.950 13,809,789 +0.11(+1.88%)
Oct 13, 2021 5.850 5.890 5.820 5.840 10,747,451 +0.04(+0.69%)
Oct 12, 2021 5.830 5.850 5.780 5.800 17,007,092 +0.00(+0.00%)
Oct 11, 2021 5.780 5.850 5.760 5.800 12,398,898 +0.00(+0.00%)
Oct 08, 2021 5.850 5.880 5.780 5.800 16,116,522 +0.03(+0.52%)
Oct 07, 2021 5.720 5.800 5.710 5.770 16,932,263 +0.12(+2.12%)
Oct 06, 2021 5.630 5.670 5.540 5.650 24,245,655 -0.01(-0.18%)
Oct 05, 2021 5.580 5.680 5.573 5.660 17,458,234 +0.19(+3.47%)
Oct 04, 2021 5.530 5.570 5.460 5.470 20,775,085 +0.01(+0.18%)
Oct 01, 2021 5.500 5.510 5.390 5.460 35,200,477 +0.01(+0.18%)
Sep 30, 2021 5.490 5.500 5.430 5.450 14,618,277 +0.02(+0.37%)
Sep 29, 2021 5.460 5.500 5.380 5.430 17,235,497 +0.00(+0.00%)
Sep 28, 2021 5.570 5.630 5.430 5.430 26,281,270 -0.20(-3.55%)
Sep 27, 2021 5.600 5.660 5.590 5.630 12,447,039 +0.05(+0.90%)
Sep 24, 2021 5.520 5.620 5.500 5.580 12,200,021 +0.00(+0.00%)
Sep 23, 2021 5.570 5.620 5.550 5.580 16,791,614 +0.02(+0.36%)
Sep 22, 2021 5.490 5.620 5.480 5.560 27,046,685 +0.17(+3.15%)
Sep 21, 2021 5.470 5.480 5.360 5.390 26,759,651 +0.04(+0.75%)
Sep 20, 2021 5.310 5.440 5.270 5.350 37,437,939 -0.15(-2.73%)
Sep 17, 2021 5.560 5.570 5.470 5.500 21,789,534 -0.12(-2.14%)
Sep 16, 2021 5.600 5.650 5.580 5.620 20,813,625 +0.01(+0.18%)
Sep 15, 2021 5.690 5.690 5.580 5.610 25,205,457 -0.15(-2.60%)
Sep 14, 2021 5.810 5.820 5.735 5.760 16,899,754 +0.00(+0.00%)
Sep 13, 2021 5.840 5.840 5.730 5.760 25,980,775 -0.07(-1.20%)
Sep 10, 2021 5.930 5.970 5.820 5.830 23,802,669 -0.08(-1.35%)
Sep 09, 2021 5.880 5.980 5.880 5.910 17,180,092 +0.02(+0.34%)
Sep 08, 2021 5.980 5.980 5.890 5.890 15,238,860 -0.09(-1.51%)
Sep 07, 2021 5.990 6.040 5.990 5.980 15,362,086 -0.06(-0.99%)
Sep 03, 2021 6.040 6.050 6.020 6.040 9,899,627 -0.02(-0.33%)
Sep 02, 2021 6.030 6.070 6.010 6.060 13,776,027 +0.11(+1.85%)
Sep 01, 2021 5.990 6.020 5.950 5.950 11,878,568 -0.01(-0.17%)
Aug 31, 2021 6.020 6.020 5.950 5.960 16,843,660 -0.08(-1.32%)
Aug 30, 2021 6.040 6.090 6.020 6.040 12,737,239 +0.01(+0.17%)
Aug 27, 2021 5.970 6.060 5.970 6.030 14,302,424 +0.04(+0.67%)
Aug 26, 2021 6.060 6.100 5.990 5.990 15,139,111 -0.04(-0.66%)
Aug 25, 2021 6.050 6.080 6.020 6.030 11,192,523 -0.02(-0.33%)
Aug 24, 2021 6.020 6.090 5.990 6.050 17,125,684 +0.03(+0.50%)
Aug 23, 2021 5.940 6.050 5.940 6.020 19,323,569 +0.12(+2.03%)
Aug 20, 2021 5.880 5.940 5.870 5.900 12,266,073 +0.01(+0.17%)
Aug 19, 2021 5.820 5.910 5.780 5.890 24,216,561 -0.06(-1.01%)
Aug 18, 2021 5.980 6.020 5.950 5.950 14,943,227 +0.01(+0.17%)
Aug 17, 2021 6.030 6.060 5.900 5.940 22,066,098 -0.13(-2.14%)
Aug 16, 2021 6.040 6.070 6.020 6.070 11,392,866 -0.05(-0.82%)
Aug 13, 2021 6.060 6.147 6.040 6.120 13,804,915 +0.10(+1.66%)
Aug 12, 2021 6.010 6.030 5.930 6.020 21,997,994 +0.00(+0.00%)
Aug 11, 2021 6.010 6.030 5.970 6.020 19,515,881 +0.00(+0.00%)
Aug 10, 2021 6.100 6.110 6.010 6.020 18,519,213 -0.08(-1.31%)
Aug 09, 2021 6.080 6.140 6.070 6.100 15,921,762 +0.00(+0.00%)
Aug 06, 2021 6.160 6.190 6.060 6.100 19,933,521 -0.09(-1.45%)
Aug 05, 2021 6.250 6.260 6.170 6.190 15,584,609 -0.04(-0.64%)
Aug 04, 2021 6.280 6.290 6.220 6.230 21,962,830 -0.06(-0.95%)
Aug 03, 2021 6.220 6.290 6.180 6.290 31,746,432 +0.16(+2.61%)
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.