Historical Data for Nokia Corporation Sponsored American Depositary Shares (NOK)

$ 4.30   0.03 (+0.70%) Volume: 15.9m 4:00 PM EDT 23-Oct-2020
After Hours:  $ 4.31   0.01 (+0.23%) Volume: 152.56k 7:59 PM EDT 23-Oct-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/23/20 4.25 4.31 4.22 4.30 15.84m 0.03 0.70% 4.30 67.64m 30,172
10/22/20 4.30 4.30 4.19 4.27 33.72m -0.01 -0.23% 4.27 143.21m 44,529
10/21/20 4.27 4.34 4.22 4.28 43.04m 0.08 1.90% 4.28 184.23m 58,191
10/20/20 4.28 4.28 4.17 4.20 39.51m 0.02 0.48% 4.20 166.94m 58,585
10/19/20 4.13 4.23 4.12 4.18 36.49m 0.15 3.72% 4.18 152.94m 80,490
10/16/20 4.04 4.07 4.02 4.03 13.34m -0.01 -0.25% 4.03 53.84m 21,640
10/15/20 3.985 4.04 3.975 4.04 15.44m -0.04 -0.98% 4.04 62.02m 25,271
10/14/20 4.05 4.10 4.03 4.08 20.95m 0.04 0.99% 4.08 85.39m 31,369
10/13/20 4.07 4.08 4.01 4.04 19.74m 0.01 0.25% 4.04 79.8m 28,798
10/12/20 4.05 4.06 4.01 4.03 18.33m 0.00 0.00% 4.03 73.93m 27,262
10/09/20 4.07 4.13 4.02 4.03 35.49m 0.08 2.03% 4.03 144.32m 52,887
10/08/20 3.90 3.98 3.89 3.95 19.32m 0.05 1.28% 3.95 76m 29,300
10/07/20 3.90 3.92 3.86 3.90 15.2m -0.01 -0.26% 3.90 59.15m 28,411
10/06/20 3.98 4.00 3.87 3.91 23.81m -0.02 -0.51% 3.91 93.98m 28,402
10/05/20 3.95 3.96 3.88 3.93 15.79m 0.11 2.88% 3.93 62.03m 23,579
10/02/20 3.80 3.86 3.80 3.82 19.3m -0.05 -1.29% 3.82 73.8m 34,703
10/01/20 3.91 3.915 3.84 3.87 17.02m -0.04 -1.02% 3.87 65.8m 25,239
09/30/20 3.945 3.98 3.90 3.91 24.76m -0.04 -1.01% 3.91 97.5m 26,395
09/29/20 3.96 4.04 3.93 3.95 25.04m 0.05 1.28% 3.95 99.58m 31,615
09/28/20 3.85 3.94 3.83 3.90 28m 0.12 3.17% 3.90 108.7m 32,472
09/25/20 3.775 3.79 3.72 3.78 32.61m -0.06 -1.56% 3.78 122.66m 59,745
09/24/20 3.85 3.88 3.81 3.84 19.25m -0.04 -1.03% 3.84 73.93m 29,136
09/23/20 3.97 3.98 3.87 3.88 19.3m -0.10 -2.51% 3.88 75.76m 29,118