Nokia (PK) (NOKBF)
USOTC
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 | -0.116 | -3.09663641217 | 3.746 | 3.834 | 3.6 | 145355 | 3.65067589 | CS |
| 4 | -0.0802 | -2.16160853862 | 3.7102 | 4 | 3.6 | 349829 | 3.83444158 | CS |
| 12 | 0.03 | 0.833333333333 | 3.6 | 4.0025 | 3.5416 | 434680 | 3.81641012 | CS |
| 26 | -0.056 | -1.51926207271 | 3.686 | 4.0025 | 3.314 | 401948 | 3.67239057 | CS |
| 52 | -0.3485 | -8.75958275732 | 3.9785 | 4.13 | 2.984 | 540043 | 3.5976717 | CS |
| 156 | -2.22 | -37.9487179487 | 5.85 | 6.49 | 2.984 | 735157 | 4.69396795 | CS |
| 260 | -1.84 | -33.6380255941 | 5.47 | 9.95 | 2.28 | 637372 | 4.70240069 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721856480 | 3.6 | -0 | -0.05 | 3.6 | 3.6 | 3.6 | 119000 |
| 1721770140 | 3.6018 | -0.13 | -3.44 | 3.6018 | 3.6018 | 3.6018 | 140 |
| 1721683740 | 3.73 | 0.06 | 1.63 | 3.834 | 3.834 | 3.73 | 1813 |
| 1721424180 | 3.67 | 0.01 | 0.26 | 3.655 | 3.67 | 3.655 | 250 |
| 1721337960 | 3.6604 | -0.24 | -6.19 | 3.746 | 3.75 | 3.6604 | 605570 |
| 1721251320 | 3.902 | 0.03 | 0.77 | 3.78 | 3.97 | 3.78 | 1011 |
| 1721164920 | 3.872 | 0 | 0.05 | 3.68 | 3.872 | 3.68 | 498 |
| 1721078940 | 3.87 | -0.13 | -3.25 | 3.952 | 3.955 | 3.87 | 8714 |
| 1720819200 | 4 | 0.1 | 2.56 | 3.97 | 4 | 3.95 | 707800 |
| 1720733280 | 3.9 | 0.12 | 3.13 | 3.9 | 3.9 | 3.9 | 251926 |
| 1720646940 | 3.7816 | 0 | 0.00 | 3.7816 | 3.7816 | 3.7816 | 0 |
| 1720560540 | 3.7816 | -0.17 | -4.26 | 3.875 | 3.875 | 3.7816 | 500300 |
| 1720473600 | 3.95 | 0.06 | 1.54 | 3.94 | 3.95 | 3.94 | 65891 |
| 1720213800 | 3.89 | 0 | 0.00 | 3.89 | 3.89 | 3.89 | 0 |
| 1720041000 | 3.89 | 0.1 | 2.71 | 3.88 | 3.89 | 3.88 | 605040 |
| 1719955740 | 3.7875 | -0.15 | -3.87 | 3.855 | 3.855 | 3.7875 | 405205 |
| 1719868980 | 3.94 | 0.17 | 4.37 | 3.89 | 3.94 | 3.89 | 1221650 |
| 1719610020 | 3.775 | 0.06 | 1.75 | 3.796 | 3.796 | 3.762 | 851373 |
| 1719523200 | 3.7102 | 0.02 | 0.47 | 3.7102 | 3.7102 | 3.7102 | 600920 |
| 1719437040 | 3.6929 | -0.06 | -1.52 | 3.695 | 3.695 | 3.6929 | 1282837 |
| 1719350880 | 3.75 | 0 | 0.00 | 3.73 | 3.75 | 3.73 | 166263 |
| 1719264540 | 3.75 | 0.19 | 5.40 | 3.76 | 3.76 | 3.75 | 855739 |
| 1719005220 | 3.558 | -0.16 | -4.35 | 3.558 | 3.558 | 3.558 | 873 |
| 1718918640 | 3.72 | 0 | 0.03 | 3.563 | 3.72 | 3.5416 | 192741 |
| 1718746140 | 3.7189 | 0.04 | 1.06 | 3.704 | 3.7189 | 3.704 | 401605 |
| 1718659680 | 3.68 | 0.14 | 3.90 | 3.59 | 3.68 | 3.59 | 31086 |
| 1718400300 | 3.542 | -0.16 | -4.27 | 3.542 | 3.542 | 3.542 | 200873 |
| 1718314140 | 3.7 | -0.13 | -3.39 | 3.75 | 3.75 | 3.7 | 300830 |
| 1718227380 | 3.83 | 0.05 | 1.32 | 3.83 | 3.83 | 3.83 | 214 |
| 1718141340 | 3.78 | -0.17 | -4.30 | 3.81 | 3.81 | 3.78 | 753 |
| 1718055000 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1717795800 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 1400000 |
| 1717709400 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 185 |
| 1717622460 | 3.95 | 0.09 | 2.33 | 3.95 | 3.95 | 3.95 | 100 |
| 1717536360 | 3.86 | -0.06 | -1.53 | 3.86 | 3.86 | 3.86 | 251370 |
| 1717450140 | 3.92 | 0.05 | 1.29 | 3.96 | 3.96 | 3.92 | 115282 |
| 1717190940 | 3.87 | 0.05 | 1.31 | 3.87 | 3.87 | 3.87 | 297085 |
| 1717104540 | 3.82 | 0.06 | 1.60 | 3.845 | 3.845 | 3.816 | 424245 |
| 1717018020 | 3.76 | -0.12 | -2.97 | 3.66 | 3.76 | 3.66 | 3085 |
| 1716931740 | 3.875 | 0.04 | 1.17 | 3.875 | 3.875 | 3.875 | 163190 |
| 1716585840 | 3.83 | -0.06 | -1.44 | 3.74 | 3.85 | 3.74 | 2570 |
| 1716499740 | 3.886 | -0.02 | -0.61 | 3.85 | 3.895 | 3.85 | 403993 |
| 1716412800 | 3.91 | 0.12 | 3.20 | 3.85 | 3.94 | 3.85 | 105685 |
| 1716326940 | 3.7888 | -0.03 | -0.69 | 3.88 | 3.88 | 3.7888 | 400 |
| 1716240180 | 3.815 | -0.07 | -1.68 | 3.81 | 3.815 | 3.8 | 1002778 |
| 1715981340 | 3.88 | -0.02 | -0.51 | 3.9 | 3.9 | 3.88 | 493 |
| 1715894940 | 3.9 | 0.08 | 1.99 | 3.8803 | 3.91 | 3.8803 | 8489 |
| 1715808000 | 3.824 | -0.09 | -2.20 | 3.94 | 3.94 | 3.79 | 875195 |
| 1715722140 | 3.91 | 0.15 | 3.85 | 3.93 | 4.0025 | 3.91 | 2802309 |
| 1715635200 | 3.765 | 0.04 | 0.99 | 3.75 | 3.8 | 3.75 | 4605438 |
| 1715376000 | 3.728 | 0.05 | 1.30 | 3.728 | 3.728 | 3.728 | 200140 |
| 1715289600 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1715203200 | 3.68 | 0.08 | 2.22 | 3.6575 | 3.68 | 3.6575 | 122919 |
| 1715117340 | 3.6 | -0.13 | -3.49 | 3.75 | 3.75 | 3.6 | 1030 |
| 1715030940 | 3.73 | 0.28 | 8.05 | 3.6 | 3.73 | 3.6 | 1796 |
| 1714771200 | 3.4521 | 0 | 0.00 | 3.4521 | 3.4521 | 3.4521 | 0 |
| 1714684800 | 3.4521 | 0 | 0.00 | 3.4521 | 3.4521 | 3.4521 | 0 |
| 1714598400 | 3.4521 | -0.19 | -5.16 | 3.61 | 3.61 | 3.4521 | 652 |
| 1714512600 | 3.64 | -0.04 | -1.09 | 3.64 | 3.64 | 3.64 | 101 |
| 1714425720 | 3.68 | 0.03 | 0.82 | 3.74 | 3.74 | 3.62 | 13595 |
| 1714166580 | 3.65 | 0.09 | 2.50 | 3.68 | 3.68 | 3.65 | 1686 |
| 1714080420 | 3.5611 | 0 | 0.00 | 3.5611 | 3.5611 | 3.5611 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
