Financial News

Nokia Corp ADR (NY: NOK )

4.250 +0.060 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 4.900 4.910 4.855 4.882 24,846,718 -0.04(-0.75%)
Jun 29, 2021 4.955 4.974 4.882 4.919 27,038,244 -0.04(-0.74%)
Jun 28, 2021 5.001 5.047 4.946 4.955 35,209,504 -0.05(-0.92%)
Jun 25, 2021 4.864 5.185 4.864 5.001 87,541,632 +0.28(+6.03%)
Jun 24, 2021 4.744 4.751 4.689 4.717 24,256,780 +0.08(+1.78%)
Jun 23, 2021 4.689 4.717 4.634 4.634 20,911,502 -0.06(-1.17%)
Jun 22, 2021 4.717 4.717 4.662 4.689 22,187,824 +0.01(+0.20%)
Jun 21, 2021 4.699 4.717 4.671 4.680 18,803,966 +0.00(+0.00%)
Jun 18, 2021 4.699 4.735 4.653 4.680 35,510,756 -0.06(-1.16%)
Jun 17, 2021 4.735 4.818 4.700 4.735 23,942,920 -0.06(-1.15%)
Jun 16, 2021 4.818 4.836 4.735 4.790 29,733,756 -0.06(-1.32%)
Jun 15, 2021 4.983 4.988 4.845 4.855 31,524,320 -0.15(-2.94%)
Jun 14, 2021 5.020 5.029 4.974 5.001 19,649,442 +0.02(+0.37%)
Jun 11, 2021 5.029 5.047 4.946 4.983 22,194,680 -0.01(-0.18%)
Jun 10, 2021 4.992 5.038 4.946 4.992 28,888,444 -0.05(-0.91%)
Jun 09, 2021 5.093 5.148 5.020 5.038 50,081,296 -0.08(-1.61%)
Jun 08, 2021 5.111 5.222 5.084 5.121 53,119,468 -0.03(-0.53%)
Jun 07, 2021 5.029 5.167 5.001 5.148 50,474,800 +0.12(+2.37%)
Jun 04, 2021 5.047 5.109 5.001 5.029 34,415,792 +0.00(+0.00%)
Jun 03, 2021 5.139 5.217 4.965 5.029 109,341,464 +0.03(+0.55%)
Jun 02, 2021 4.818 5.093 4.809 5.001 132,212,744 +0.24(+5.01%)
Jun 01, 2021 4.781 4.818 4.726 4.763 32,461,232 +0.03(+0.58%)
May 28, 2021 4.772 4.855 4.717 4.735 75,012,712 +0.08(+1.78%)
May 27, 2021 4.552 4.680 4.552 4.653 56,650,736 +0.11(+2.42%)
May 26, 2021 4.524 4.616 4.515 4.543 50,892,296 -0.05(-1.00%)
May 25, 2021 4.625 4.634 4.543 4.588 28,734,184 -0.02(-0.40%)
May 24, 2021 4.625 4.671 4.588 4.607 22,531,218 -0.03(-0.59%)
May 21, 2021 4.726 4.731 4.625 4.634 42,439,804 -0.09(-1.94%)
May 20, 2021 4.543 4.726 4.533 4.726 53,976,504 +0.19(+4.25%)
May 19, 2021 4.497 4.561 4.487 4.533 29,794,734 -0.04(-0.80%)
May 18, 2021 4.579 4.653 4.543 4.570 47,175,116 +0.06(+1.43%)
May 17, 2021 4.478 4.529 4.461 4.506 23,922,702 +0.01(+0.20%)
May 14, 2021 4.442 4.497 4.396 4.497 26,486,702 +0.14(+3.16%)
May 13, 2021 4.368 4.396 4.276 4.359 37,870,324 +0.04(+0.85%)
May 12, 2021 4.451 4.478 4.304 4.322 48,293,412 -0.20(-4.46%)
May 11, 2021 4.451 4.533 4.423 4.524 52,670,796 -0.05(-1.00%)
May 10, 2021 4.717 4.726 4.552 4.570 61,118,508 -0.11(-2.35%)
May 07, 2021 4.607 4.754 4.570 4.680 82,375,648 +0.21(+4.72%)
May 06, 2021 4.405 4.478 4.396 4.469 40,637,044 +0.06(+1.46%)
May 05, 2021 4.396 4.451 4.368 4.405 43,547,864 +0.09(+2.13%)
May 04, 2021 4.405 4.432 4.231 4.313 59,311,576 -0.19(-4.28%)
May 03, 2021 4.368 4.533 4.331 4.506 79,578,088 +0.21(+4.91%)
Apr 30, 2021 4.368 4.432 4.249 4.295 73,017,032 +0.01(+0.21%)
Apr 29, 2021 4.460 4.524 4.175 4.286 180,682,208 +0.43(+11.19%)
Apr 28, 2021 3.909 3.946 3.845 3.854 33,185,678 -0.02(-0.47%)
Apr 27, 2021 3.854 3.882 3.827 3.873 31,835,666 +0.02(+0.48%)
Apr 26, 2021 3.863 3.882 3.827 3.854 36,949,080 +0.00(+0.00%)
Apr 23, 2021 3.818 3.854 3.781 3.854 26,230,118 +0.04(+0.96%)
Apr 22, 2021 3.854 3.882 3.818 3.818 32,852,274 -0.05(-1.19%)
Apr 21, 2021 3.799 3.873 3.790 3.863 27,173,530 +0.06(+1.45%)
Apr 20, 2021 3.790 3.808 3.772 3.808 34,801,180 -0.02(-0.48%)
Apr 19, 2021 3.827 3.873 3.808 3.827 35,851,880 -0.01(-0.24%)
Apr 16, 2021 3.808 3.845 3.790 3.836 24,969,114 +0.05(+1.21%)
Apr 15, 2021 3.781 3.827 3.763 3.790 28,428,122 +0.00(+0.00%)
Apr 14, 2021 3.790 3.827 3.772 3.790 31,233,274 +0.00(+0.00%)
Apr 13, 2021 3.744 3.808 3.726 3.790 25,480,722 +0.06(+1.47%)
Apr 12, 2021 3.772 3.790 3.735 3.735 21,964,874 -0.06(-1.45%)
Apr 09, 2021 3.744 3.808 3.735 3.790 49,461,156 +0.06(+1.72%)
Apr 08, 2021 3.744 3.763 3.689 3.726 22,483,778 +0.01(+0.25%)
Apr 07, 2021 3.698 3.717 3.671 3.717 32,753,912 +0.05(+1.25%)
Apr 06, 2021 3.689 3.707 3.662 3.671 27,001,530 -0.05(-1.23%)
Apr 05, 2021 3.680 3.717 3.671 3.717 23,192,670 +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.

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