Nokia Corp (NOK)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0604 | 1.42452830189 | 4.24 | 4.31 | 4.17 | 27120227 | 4.22425746 | DR |
| 4 | 0.1304 | 3.12709832134 | 4.17 | 4.52 | 4.1201 | 22640371 | 4.28509063 | DR |
| 12 | 0.4054 | 10.4082156611 | 3.895 | 4.52 | 3.6 | 16382775 | 4.0618238 | DR |
| 26 | 0.7454 | 20.9676511955 | 3.555 | 4.52 | 3.29 | 14762371 | 3.87090535 | DR |
| 52 | 0.4804 | 12.5759162304 | 3.82 | 4.52 | 2.94 | 15773494 | 3.64865561 | DR |
| 156 | -1.2696 | -22.7935368043 | 5.57 | 6.3958 | 2.94 | 20362298 | 4.58702323 | DR |
| 260 | -0.8596 | -16.6589147287 | 5.16 | 9.79 | 2.34 | 27937192 | 4.51673769 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 4.3099999 | 0.03 | 0.70 | 4.29 | 4.33 | 4.28 | 18011752 |
| 1726872000 | 4.28 | 0.03 | 0.71 | 4.23 | 4.29 | 4.22 | 25459939 |
| 1726785600 | 4.25 | 0.06 | 1.43 | 4.245 | 4.2699999 | 4.205 | 29268505 |
| 1726699200 | 4.19 | 0 | 0.00 | 4.19 | 4.2699999 | 4.18 | 31219176 |
| 1726612800 | 4.19 | -0.02 | -0.48 | 4.24 | 4.24 | 4.17 | 20029869 |
| 1726526400 | 4.21 | 0.01 | 0.24 | 4.24 | 4.28 | 4.19 | 27020681 |
| 1726267200 | 4.2 | 0 | 0.00 | 4.215 | 4.235 | 4.19 | 10563431 |
| 1726180800 | 4.2 | 0.01 | 0.24 | 4.175 | 4.25 | 4.1449999 | 31342200 |
| 1726094400 | 4.19 | 0 | 0.00 | 4.19 | 4.2 | 4.1201 | 29109057 |
| 1726008000 | 4.19 | -0.07 | -1.64 | 4.235 | 4.24 | 4.17 | 21490076 |
| 1725921600 | 4.26 | 0.02 | 0.47 | 4.26 | 4.28 | 4.25 | 13028891 |
| 1725662400 | 4.24 | -0.09 | -2.08 | 4.32 | 4.325 | 4.225 | 20424120 |
| 1725576000 | 4.33 | -0.05 | -1.14 | 4.39 | 4.39 | 4.33 | 14836610 |
| 1725489600 | 4.38 | 0 | 0.00 | 4.36 | 4.42 | 4.35 | 18956979 |
| 1725403200 | 4.38 | -0.08 | -1.79 | 4.41 | 4.43 | 4.36 | 28991926 |
| 1725057600 | 4.46 | -0.02 | -0.45 | 4.39 | 4.47 | 4.385 | 28291464 |
| 1724971200 | 4.48 | 0.29 | 6.92 | 4.51 | 4.5199999 | 4.36 | 50245929 |
| 1724884800 | 4.19 | -0.03 | -0.71 | 4.2 | 4.22 | 4.17 | 7701275 |
| 1724798400 | 4.22 | 0.04 | 0.96 | 4.21 | 4.225 | 4.175 | 9441904 |
| 1724712000 | 4.18 | 0.01 | 0.24 | 4.17 | 4.19 | 4.16 | 5985582 |
| 1724452800 | 4.17 | 0.06 | 1.46 | 4.16 | 4.2 | 4.15 | 8747032 |
| 1724366400 | 4.11 | -0.05 | -1.20 | 4.14 | 4.16 | 4.11 | 6112071 |
| 1724280000 | 4.16 | 0.01 | 0.24 | 4.13 | 4.16 | 4.11 | 8106559 |
| 1724193600 | 4.15 | -0.01 | -0.24 | 4.15 | 4.18 | 4.13 | 11144978 |
| 1724107200 | 4.16 | 0.12 | 2.97 | 4.1 | 4.17 | 4.1 | 16537302 |
| 1723848000 | 4.04 | -0.03 | -0.74 | 4.055 | 4.07 | 4.03 | 11308262 |
| 1723761600 | 4.07 | 0.09 | 2.26 | 4.0199999 | 4.1 | 4.0199999 | 13701544 |
| 1723675200 | 3.98 | 0.04 | 1.02 | 3.92 | 3.98 | 3.92 | 9664761 |
| 1723588800 | 3.94 | 0.11 | 2.87 | 3.85 | 3.95 | 3.84 | 13235907 |
| 1723502400 | 3.83 | 0.02 | 0.52 | 3.81 | 3.84 | 3.8 | 8904207 |
| 1723243200 | 3.81 | 0.02 | 0.53 | 3.79 | 3.82 | 3.77 | 7554655 |
| 1723156800 | 3.79 | 0.06 | 1.61 | 3.76 | 3.82 | 3.76 | 10068190 |
| 1723070400 | 3.73 | 0.02 | 0.54 | 3.79 | 3.83 | 3.72 | 13803205 |
| 1722984000 | 3.71 | -0.02 | -0.54 | 3.72 | 3.74 | 3.7 | 12630826 |
| 1722897600 | 3.73 | -0.12 | -3.12 | 3.735 | 3.77 | 3.72 | 14653279 |
| 1722638400 | 3.85 | -0.1 | -2.53 | 3.88 | 3.91 | 3.83 | 19403445 |
| 1722552000 | 3.95 | 0.03 | 0.77 | 4 | 4.0152 | 3.93 | 21216329 |
| 1722465600 | 3.92 | 0 | 0.00 | 3.89 | 3.94 | 3.89 | 10449595 |
| 1722379200 | 3.92 | 0.08 | 2.08 | 3.9 | 3.93 | 3.9 | 14009922 |
| 1722292800 | 3.84 | 0 | 0.00 | 3.82 | 3.85 | 3.79 | 12529932 |
| 1722033600 | 3.84 | 0.01 | 0.26 | 3.83 | 3.85 | 3.785 | 9575163 |
| 1721947200 | 3.83 | 0.16 | 4.36 | 3.75 | 3.86 | 3.75 | 13258997 |
| 1721860800 | 3.67 | -0.04 | -1.08 | 3.67 | 3.7 | 3.66 | 9799062 |
| 1721774400 | 3.71 | -0.04 | -0.93 | 3.7 | 3.73 | 3.69 | 8792212 |
| 1721688000 | 3.745 | 0.1 | 2.60 | 3.78 | 3.79 | 3.74 | 13919108 |
| 1721428800 | 3.65 | 0.03 | 0.83 | 3.625 | 3.67 | 3.62 | 10927543 |
| 1721342400 | 3.62 | -0.28 | -7.18 | 3.73 | 3.73 | 3.6 | 37721965 |
| 1721256000 | 3.9 | 0.02 | 0.52 | 3.88 | 3.94 | 3.85 | 18204805 |
| 1721169600 | 3.88 | -0.04 | -1.02 | 3.84 | 3.89 | 3.825 | 16787216 |
| 1721083200 | 3.92 | -0.07 | -1.75 | 3.98 | 3.98 | 3.91 | 15153756 |
| 1720824000 | 3.99 | 0.05 | 1.27 | 3.96 | 4.0199999 | 3.96 | 12462947 |
| 1720737600 | 3.94 | -0.02 | -0.51 | 3.941 | 3.96 | 3.89 | 15608926 |
| 1720651200 | 3.96 | 0.1 | 2.59 | 3.93 | 3.96 | 3.89 | 15670244 |
| 1720564800 | 3.86 | -0.03 | -0.77 | 3.85 | 3.88 | 3.84 | 14446261 |
| 1720478400 | 3.89 | -0.01 | -0.26 | 3.915 | 3.95 | 3.89 | 12295300 |
| 1720219200 | 3.9 | 0.05 | 1.30 | 3.91 | 3.92 | 3.85 | 11030959 |
| 1720040640 | 3.85 | -0.04 | -1.03 | 3.905 | 3.92 | 3.85 | 7864971 |
| 1719960000 | 3.89 | 0 | 0.00 | 3.88 | 3.89 | 3.84 | 9674871 |
| 1719873600 | 3.89 | 0.11 | 2.91 | 3.895 | 3.95 | 3.87 | 18371134 |
| 1719614400 | 3.78 | 0.05 | 1.34 | 3.74 | 3.81 | 3.7299 | 20248356 |
| 1719528000 | 3.73 | 0.06 | 1.63 | 3.73 | 3.75 | 3.72 | 9375615 |
| 1719441600 | 3.67 | -0.06 | -1.61 | 3.69 | 3.7 | 3.6501 | 15483845 |
| 1719355200 | 3.73 | 0 | 0.00 | 3.72 | 3.75 | 3.7 | 10828898 |
| 1719268800 | 3.73 | 0.05 | 1.36 | 3.79 | 3.8 | 3.71 | 14015573 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
