Nokia Corp Historical Data - NOKI34 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Brazil
BOV
Nokia Corp (NOKI34)
Nokia Corp (NOKI34) Historical

Nokia Corp (NOKI34)

21.70

-0.22

(-1.00%)

Closed July 04 3:55PM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.5	7.42574257426	20.2	22	20.2	14	20.98253521	DR
4	0.9	4.32692307692	20.8	22	19.69	36	20.50119181	DR
12	4.18	23.8584474886	17.52	22	17.2	113	19.75991117	DR
26	5.3	32.3170731707	16.4	22	16.4	102	18.76993019	DR
52	1.4	6.89655172414	20.3	22	14.36	203	17.98079025	DR
156	-5.42	-19.9852507375	27.12	36.02	14.36	748	27.02332228	DR
260	6.4	41.8300653595	15.3	42.99	14.05	1930	26.11270521	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720042200	21.7	-0.22	-1.00	21.74	21.74	21.7	2
1719955800	21.92	-0.08	-0.36	22	22	21.92	3
1719869400	22	0.9	4.27	21.59	22	21.59	19
1719610200	21.1	0.9	4.46	21.24	21.24	21.1	18
1719523800	20.2	0	0.00	20.2	20.2	20.2	30
1719437400	20.2	0.18	0.90	20.2	20.2	20.2	1
1719351000	20.02	0	0.00	20.02	20.02	20.02	0
1719264600	20.02	0	0.00	20.02	20.02	20.02	0
1719005400	20.02	0.13	0.65	19.89	20.02	19.89	3
1718918940	19.89	0	0.00	19.89	19.89	19.89	0
1718832540	19.89	0.03	0.15	19.89	19.89	19.89	14
1718746200	19.86	0	0.00	19.86	19.86	19.86	0
1718659800	19.86	-0.14	-0.70	19.69	19.86	19.69	139
1718400600	20	0	0.00	20	20	20	0
1718314200	20	-0.49	-2.39	20	20	20	8
1718227800	20.49	-0.26	-1.25	20.49	20.49	20.49	50
1718141400	20.75	-0.09	-0.43	20.75	20.75	20.75	10
1718055000	20.84	0.04	0.19	20.84	20.84	20.84	3
1717795800	20.8	0.08	0.39	20.3	20.8	20.3	11
1717709400	20.72	-0.12	-0.58	20.54	20.72	20.54	121
1717622940	20.84	0.04	0.19	20.8	20.9	20.8	107
1717536600	20.8	0.39	1.91	20.52	20.86	20.52	15
1717450200	20.41	0.06	0.29	20.35	20.75	20.35	65
1717191000	20.35	0.56	2.83	20	20.35	20	1476
1717018140	19.79	0	0.00	19.79	19.79	19.79	0
1716931740	19.79	0.04	0.20	19.79	19.79	19.79	50
1716845340	19.75	-0.01	-0.05	19.77	19.77	19.75	2
1716586200	19.76	-0.49	-2.42	19.98	19.98	19.76	2
1716499740	20.25	0	0.00	20.25	20.25	20.25	0
1716413340	20.25	0.79	4.06	20.25	20.25	20.25	5
1716327000	19.46	0	0.00	19.46	19.46	19.46	0
1716240600	19.46	-0.29	-1.47	19.64	19.64	19.46	44
1715981400	19.75	0	0.00	19.75	19.75	19.75	0
1715895000	19.75	-0.25	-1.25	19.75	19.75	19.75	149
1715808600	20	0	0.00	20	20	20	2
1715722200	20	0.4	2.04	19.6	20.52	19.6	109
1715635800	19.6	0.45	2.35	19.15	19.7	19.15	1484
1715376600	19.15	0.25	1.32	19.15	19.15	19.15	1
1715290200	18.9	0	0.00	18.9	18.9	18.9	0
1715203800	18.9	0.1	0.53	18.9	18.9	18.9	6
1715117400	18.8	0	0.00	18.8	18.8	18.8	0
1715031000	18.8	0.1	0.53	19.03	19.03	18.8	2
1714771800	18.7	0	0.00	18.7	18.7	18.7	0
1714685400	18.7	-0.09	-0.48	18.79	18.79	18.7	55
1714512600	18.79	0.07	0.37	18.76	18.98	18.75	112
1714426200	18.72	-0.09	-0.48	18.72	18.72	18.72	1
1714167000	18.81	0	0.00	18.81	18.81	18.81	0
1714080600	18.81	0	0.00	18.81	18.81	18.81	0
1713994200	18.81	-0.11	-0.58	18.81	18.81	18.81	21
1713907800	18.92	-0.26	-1.36	18.5	18.92	18.38	112
1713821340	19.18	0.61	3.28	19.2	19.2	19.14	110
1713562200	18.57	0.43	2.37	18.6	18.6	18.57	17
1713475800	18.14	0.74	4.25	18.22	18.22	17.94	162
1713389400	17.4	0.2	1.16	17.4	17.4	17.4	20
1713303000	17.2	0	0.00	17.2	17.2	17.2	0
1713216600	17.2	0	0.00	17.38	17.38	17.2	101
1712957400	17.2	-0.18	-1.04	17.2	17.2	17.2	10
1712870940	17.38	0	0.00	17.38	17.38	17.38	0
1712784540	17.38	-0.25	-1.42	17.52	17.52	17.25	58
1712698200	17.63	0	0.00	17.63	17.63	17.63	0
1712611800	17.63	0	0.00	17.63	17.63	17.63	0
1712352600	17.63	-0.33	-1.84	17.63	17.63	17.63	15
1712266140	17.96	0.18	1.01	18.04	18.04	17.96	33

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions