Nokia Corp (1NOKIA)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.252 | -6.8200270636 | 3.695 | 3.695 | 3.219 | 24162 | 3.47453554 | DE |
| 4 | -0.032 | -0.920863309353 | 3.475 | 3.695 | 3.219 | 12127 | 3.53960007 | DE |
| 12 | 0.003 | 0.0872093023256 | 3.44 | 3.766 | 3.219 | 10299 | 3.53543405 | DE |
| 26 | 0.4425 | 14.7475420763 | 3.0005 | 3.766 | 3 | 16892 | 3.37153828 | DE |
| 52 | -0.142 | -3.96094839609 | 3.585 | 3.7935 | 2.703 | 17731 | 3.28328918 | DE |
| 156 | -1.5185 | -30.6056636098 | 4.9615 | 5.7 | 2.703 | 25080 | 4.3481977 | DE |
| 260 | -1.133 | -24.7596153846 | 4.576 | 5.7 | 2.091 | 46033 | 3.86620061 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721404500 | 3.376 | -0.01 | -0.34 | 3.39 | 3.395 | 3.373 | 3253 |
| 1721318100 | 3.3875 | -0.19 | -5.43 | 3.263 | 3.438 | 3.219 | 56040 |
| 1721231700 | 3.582 | 0.06 | 1.76 | 3.5455 | 3.582 | 3.526 | 25593 |
| 1721145300 | 3.52 | -0.13 | -3.44 | 3.599 | 3.6 | 3.52 | 29432 |
| 1721058900 | 3.6455 | -0.03 | -0.82 | 3.695 | 3.695 | 3.6455 | 6490 |
| 1720799700 | 3.6755 | 0.05 | 1.38 | 3.673 | 3.688 | 3.6155 | 5772 |
| 1720713300 | 3.6255 | -0.02 | -0.59 | 3.673 | 3.673 | 3.6155 | 3461 |
| 1720626900 | 3.647 | 0.07 | 2.01 | 3.63 | 3.647 | 3.629 | 11405 |
| 1720540500 | 3.575 | -0.06 | -1.52 | 3.6 | 3.6 | 3.572 | 13806 |
| 1720454100 | 3.63 | 0.02 | 0.69 | 3.641 | 3.6425 | 3.63 | 2115 |
| 1720194900 | 3.605 | -0.01 | -0.21 | 3.626 | 3.632 | 3.586 | 6138 |
| 1720108500 | 3.6125 | -0.01 | -0.25 | 3.6125 | 3.6125 | 3.6125 | 1925 |
| 1720022100 | 3.6215 | 0.02 | 0.44 | 3.6435 | 3.648 | 3.62 | 3801 |
| 1719935700 | 3.6055 | -0.06 | -1.64 | 3.6285 | 3.637 | 3.6055 | 1920 |
| 1719849300 | 3.6655 | 0.11 | 2.96 | 3.6215 | 3.674 | 3.604 | 32597 |
| 1719590100 | 3.56 | 0.06 | 1.71 | 3.626 | 3.6585 | 3.4845 | 23768 |
| 1719503700 | 3.5 | 0.02 | 0.69 | 3.447 | 3.5 | 3.447 | 6483 |
| 1719417300 | 3.476 | -0.01 | -0.20 | 3.493 | 3.493 | 3.476 | 6232 |
| 1719330900 | 3.483 | -0.05 | -1.42 | 3.4865 | 3.4865 | 3.476 | 527 |
| 1719244500 | 3.533 | 0.1 | 2.87 | 3.475 | 3.544 | 3.475 | 1776 |
| 1718985300 | 3.4345 | 0.01 | 0.28 | 3.411 | 3.4345 | 3.408 | 4525 |
| 1718898900 | 3.425 | -0.01 | -0.28 | 3.4335 | 3.434 | 3.425 | 4100 |
| 1718812500 | 3.4345 | -0.02 | -0.61 | 3.45 | 3.455 | 3.4255 | 3738 |
| 1718726100 | 3.4555 | 0.05 | 1.50 | 3.4435 | 3.4555 | 3.434 | 5701 |
| 1718639700 | 3.4045 | 0.01 | 0.27 | 3.397 | 3.407 | 3.392 | 6006 |
| 1718380500 | 3.3955 | -0.09 | -2.61 | 3.4495 | 3.4585 | 3.3955 | 14125 |
| 1718294100 | 3.4865 | -0.07 | -1.90 | 3.5505 | 3.5505 | 3.4865 | 6090 |
| 1718207700 | 3.554 | -0.01 | -0.22 | 3.54 | 3.562 | 3.4805 | 5895 |
| 1718121300 | 3.562 | -0.04 | -1.01 | 3.557 | 3.562 | 3.541 | 4200 |
| 1718034900 | 3.5985 | -0.03 | -0.94 | 3.601 | 3.601 | 3.5975 | 4500 |
| 1717775700 | 3.6325 | -0.01 | -0.21 | 3.656 | 3.656 | 3.625 | 3208 |
| 1717689300 | 3.64 | 0.01 | 0.30 | 3.6265 | 3.64 | 3.592 | 10048 |
| 1717602900 | 3.629 | 0.03 | 0.78 | 3.628 | 3.662 | 3.628 | 10325 |
| 1717516500 | 3.601 | -0.04 | -1.04 | 3.582 | 3.601 | 3.58 | 2568 |
| 1717430100 | 3.639 | 0.08 | 2.20 | 3.6025 | 3.696 | 3.6 | 17000 |
| 1717170900 | 3.5605 | 0 | 0.07 | 3.561 | 3.561 | 3.56 | 1889 |
| 1717084500 | 3.558 | 0.06 | 1.79 | 3.4945 | 3.558 | 3.4795 | 11678 |
| 1716998100 | 3.4955 | -0.06 | -1.78 | 3.5325 | 3.5425 | 3.4825 | 6590 |
| 1716911700 | 3.559 | -0.01 | -0.17 | 3.583 | 3.583 | 3.557 | 7997 |
| 1716825300 | 3.565 | -0 | -0.10 | 3.543 | 3.567 | 3.52 | 16479 |
| 1716566100 | 3.5685 | -0.03 | -0.88 | 3.58 | 3.58 | 3.531 | 6416 |
| 1716479700 | 3.6 | -0.05 | -1.36 | 3.6355 | 3.655 | 3.593 | 10572 |
| 1716393300 | 3.6495 | 0.14 | 3.97 | 3.5205 | 3.6495 | 3.5205 | 12230 |
| 1716306900 | 3.51 | -0.06 | -1.64 | 3.5255 | 3.5255 | 3.509 | 3025 |
| 1716220500 | 3.5685 | -0.03 | -0.88 | 3.6015 | 3.6015 | 3.56 | 5960 |
| 1715961300 | 3.6 | 0.04 | 1.25 | 3.5855 | 3.6 | 3.5855 | 5041 |
| 1715874900 | 3.5555 | 0.01 | 0.27 | 3.524 | 3.5595 | 3.51 | 2583 |
| 1715788500 | 3.546 | -0.12 | -3.38 | 3.6165 | 3.642 | 3.526 | 25892 |
| 1715702100 | 3.67 | 0.15 | 4.16 | 3.5405 | 3.766 | 3.5275 | 32404 |
| 1715615700 | 3.5235 | 0.04 | 1.09 | 3.485 | 3.543 | 3.442 | 17541 |
| 1715356500 | 3.4855 | 0.06 | 1.63 | 3.5 | 3.526 | 3.4855 | 5252 |
| 1715270100 | 3.4295 | -0.06 | -1.75 | 3.45 | 3.51 | 3.4295 | 20811 |
| 1715183700 | 3.4905 | 0 | 0.01 | 3.4875 | 3.4905 | 3.48 | 4297 |
| 1715097300 | 3.49 | 0.04 | 1.22 | 3.4685 | 3.49 | 3.4565 | 5870 |
| 1715010900 | 3.448 | 0.02 | 0.57 | 3.416 | 3.4595 | 3.416 | 27310 |
| 1714751700 | 3.4285 | -0 | -0.13 | 3.44 | 3.445 | 3.4285 | 5049 |
| 1714665300 | 3.433 | 0.02 | 0.51 | 3.452 | 3.4805 | 3.4245 | 13036 |
| 1714492500 | 3.4155 | -0.03 | -1.00 | 3.401 | 3.425 | 3.398 | 12174 |
| 1714406100 | 3.45 | 0.02 | 0.51 | 3.44 | 3.45 | 3.427 | 2978 |
| 1714146900 | 3.4325 | 0.07 | 2.17 | 3.43 | 3.441 | 3.4255 | 7743 |
| 1714060500 | 3.3595 | -0.05 | -1.37 | 3.4075 | 3.4075 | 3.3595 | 8640 |
| 1713974100 | 3.406 | 0.01 | 0.32 | 3.468 | 3.468 | 3.406 | 5301 |
| 1713887700 | 3.395 | -0.08 | -2.40 | 3.5125 | 3.5125 | 3.368 | 31983 |
| 1713801300 | 3.4785 | 0.17 | 5.12 | 3.2855 | 3.48 | 3.2855 | 33409 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
