Nokia Corp (NOK)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1571 | 3.17373737374 | 4.95 | 5.15 | 4.73 | 36450087 | 4.90115934 | DR |
| 4 | 0.4021 | 8.54622741764 | 4.705 | 5.15 | 4.705 | 23021692 | 4.91708869 | DR |
| 12 | 0.7371 | 16.8672768879 | 4.37 | 5.15 | 4.35 | 18609569 | 4.69995026 | DR |
| 26 | 0.7071 | 16.0704545455 | 4.4 | 5.15 | 3.91 | 19471214 | 4.53424965 | DR |
| 52 | 1.5021 | 41.6671289875 | 3.605 | 5.15 | 3.29 | 16770327 | 4.21169564 | DR |
| 156 | 0.3471 | 7.29201680672 | 4.76 | 5.595 | 2.94 | 19649629 | 4.37882678 | DR |
| 260 | 1.4871 | 41.0801104972 | 3.62 | 9.79 | 2.34 | 26808587 | 4.57100813 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131600 | 4.88 | -0.13 | -2.59 | 5.03 | 5.0397999 | 4.87 | 46146805 |
| 1741045200 | 5.01 | 0.21 | 4.38 | 5.09 | 5.15 | 4.97 | 58841323 |
| 1740786000 | 4.8 | -0.03 | -0.62 | 4.82 | 4.8399 | 4.73 | 40077898 |
| 1740699600 | 4.83 | -0.07 | -1.43 | 4.91 | 4.91 | 4.805 | 19007557 |
| 1740613200 | 4.9 | -0.09 | -1.80 | 4.95 | 4.98 | 4.89 | 18176852 |
| 1740526800 | 4.99 | 0.09 | 1.84 | 4.94 | 5.01 | 4.92 | 15391013 |
| 1740440400 | 4.9 | -0.04 | -0.81 | 4.99 | 5 | 4.9 | 13564095 |
| 1740181200 | 4.94 | -0.05 | -1.00 | 5 | 5.03 | 4.93 | 20721711 |
| 1740094800 | 4.99 | 0.04 | 0.81 | 4.97 | 5.01 | 4.96 | 18405639 |
| 1740008400 | 4.95 | -0.04 | -0.80 | 4.94 | 4.95 | 4.9 | 18527705 |
| 1739922000 | 4.99 | 0 | 0.00 | 5.015 | 5.0199999 | 4.97 | 16834653 |
| 1739576400 | 4.99 | 0 | 0.00 | 5.03 | 5.0599999 | 4.97 | 24230826 |
| 1739490000 | 4.99 | -0.02 | -0.40 | 4.95 | 5 | 4.95 | 21505403 |
| 1739403600 | 5.01 | 0.11 | 2.24 | 4.885 | 5.01 | 4.875 | 25029529 |
| 1739317200 | 4.9 | 0.07 | 1.45 | 4.82 | 4.9 | 4.8 | 18050017 |
| 1739230800 | 4.83 | 0.02 | 0.42 | 4.8501 | 4.87 | 4.83 | 12244675 |
| 1738971600 | 4.8099999 | 0.02 | 0.42 | 4.8 | 4.83 | 4.7801 | 13382107 |
| 1738885200 | 4.79 | -0.01 | -0.21 | 4.845 | 4.845 | 4.76 | 13920705 |
| 1738798800 | 4.8 | 0.08 | 1.69 | 4.705 | 4.8 | 4.705 | 22154789 |
| 1738712400 | 4.72 | 0.1 | 2.16 | 4.62 | 4.72 | 4.62 | 20209942 |
| 1738626000 | 4.62 | 0.02 | 0.43 | 4.555 | 4.7 | 4.54 | 18034047 |
| 1738366800 | 4.6 | -0.1 | -2.13 | 4.63 | 4.71 | 4.6 | 28679170 |
| 1738280400 | 4.7 | 0.26 | 5.86 | 4.825 | 4.85 | 4.67 | 55205586 |
| 1738194000 | 4.44 | -0.02 | -0.45 | 4.47 | 4.5 | 4.41 | 19267594 |
| 1738107600 | 4.46 | -0.04 | -0.89 | 4.49 | 4.51 | 4.42 | 16817001 |
| 1738021200 | 4.5 | -0.01 | -0.22 | 4.5301 | 4.5599999 | 4.45 | 21726253 |
| 1737762000 | 4.51 | -0.1 | -2.17 | 4.54 | 4.5599999 | 4.48 | 26936229 |
| 1737675600 | 4.61 | 0 | 0.00 | 4.61 | 4.61 | 4.61 | 0 |
| 1737589200 | 4.61 | 0 | 0.00 | 4.63 | 4.66 | 4.6 | 12541339 |
| 1737502800 | 4.61 | 0.1 | 2.22 | 4.595 | 4.64 | 4.5701 | 17298944 |
| 1737157200 | 4.51 | 0.07 | 1.58 | 4.49 | 4.55 | 4.48 | 17199519 |
| 1737070800 | 4.44 | -0.17 | -3.69 | 4.47 | 4.47 | 4.41 | 30564748 |
| 1736984400 | 4.61 | 0.1 | 2.22 | 4.63 | 4.65 | 4.6 | 25949953 |
| 1736898000 | 4.51 | 0.04 | 0.89 | 4.5 | 4.54 | 4.4801 | 10196440 |
| 1736811600 | 4.47 | -0.05 | -1.11 | 4.43 | 4.49 | 4.42 | 13482733 |
| 1736552400 | 4.5199999 | -0.14 | -3.00 | 4.5294 | 4.5599999 | 4.5 | 13288407 |
| 1736379600 | 4.66 | 0.03 | 0.65 | 4.62 | 4.67 | 4.59 | 9111187 |
| 1736293200 | 4.63 | 0.07 | 1.54 | 4.675 | 4.69 | 4.62 | 15105138 |
| 1736206800 | 4.5599999 | 0.08 | 1.79 | 4.505 | 4.58 | 4.49 | 14327192 |
| 1735947600 | 4.48 | 0.02 | 0.45 | 4.425 | 4.5 | 4.42 | 10646539 |
| 1735861200 | 4.46 | 0.03 | 0.68 | 4.475 | 4.48 | 4.4249 | 12337289 |
| 1735688400 | 4.43 | 0.01 | 0.23 | 4.43 | 4.44 | 4.39 | 5291556 |
| 1735602000 | 4.42 | -0.06 | -1.34 | 4.475 | 4.475 | 4.4101 | 8072272 |
| 1735342800 | 4.48 | 0.01 | 0.22 | 4.475 | 4.49 | 4.45 | 9303477 |
| 1735256400 | 4.47 | -0.02 | -0.45 | 4.48 | 4.54 | 4.46 | 6885106 |
| 1735077840 | 4.49 | 0.04 | 0.90 | 4.42 | 4.49 | 4.42 | 2620048 |
| 1734997200 | 4.45 | 0.02 | 0.45 | 4.43 | 4.46 | 4.41 | 10839938 |
| 1734738000 | 4.43 | 0 | 0.00 | 4.36 | 4.4554 | 4.35 | 12336985 |
| 1734651600 | 4.43 | 0.04 | 0.91 | 4.4 | 4.47 | 4.4 | 18019052 |
| 1734565200 | 4.39 | -0.09 | -2.01 | 4.5199999 | 4.55 | 4.38 | 12523949 |
| 1734478800 | 4.48 | 0.01 | 0.22 | 4.455 | 4.5 | 4.44 | 14107766 |
| 1734392400 | 4.47 | -0.01 | -0.22 | 4.4676 | 4.5 | 4.45 | 10911497 |
| 1734133200 | 4.48 | 0.05 | 1.13 | 4.455 | 4.48 | 4.41 | 12288029 |
| 1734046800 | 4.43 | 0.02 | 0.45 | 4.4363 | 4.5199999 | 4.42 | 17962920 |
| 1733960400 | 4.41 | 0.01 | 0.23 | 4.365 | 4.44 | 4.36 | 12232966 |
| 1733874000 | 4.4 | 0 | 0.00 | 4.3949999 | 4.44 | 4.36 | 13907596 |
| 1733787600 | 4.4 | 0.16 | 3.77 | 4.405 | 4.47 | 4.38 | 19298583 |
| 1733528400 | 4.24 | -0.07 | -1.62 | 4.3357 | 4.35 | 4.24 | 10633530 |
| 1733442000 | 4.3099999 | 0.14 | 3.36 | 4.25 | 4.34 | 4.24 | 20415548 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
