Financial News

Nokia Corp ADR (NY: NOK )

3.540 -0.040 (-1.12%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback