Nokia Corp Historical Data - NOKI34 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Nokia Corp (NOKI34)

20.68

0.00

( 0.00% )

Updated: 12:51:30

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.54	-2.54476908577	21.22	21.22	20.25	3379	20.46473565	DR
4	0.48	2.37623762376	20.2	22	20.2	654	20.48745625	DR
12	1.89	10.0585417775	18.79	22	18.7	343	20.35481376	DR
26	2.94	16.5727170237	17.74	22	17.2	202	19.94467468	DR
52	0.69	3.45172586293	19.99	22	14.36	211	18.3720747	DR
156	-9.62	-31.7491749175	30.3	36.02	14.36	716	26.68214808	DR
260	5.38	35.1633986928	15.3	42.99	14.05	1918	26.08090135	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721770140	20.68	0.43	2.12	20.6	20.82	20.6	5056
1721683800	20.25	0	0.00	20.25	20.25	20.25	0
1721424600	20.25	0	0.00	20.25	20.25	20.25	0
1721338200	20.25	-0.97	-4.57	21.22	21.22	20.25	5079
1721251800	21.22	0.14	0.66	21.22	21.22	21.22	3
1721165340	21.08	-0.38	-1.77	20.94	21.08	20.86	27
1721079000	21.46	-0.22	-1.01	21.48	21.48	21.46	2
1720819800	21.68	0.4	1.88	21.61	21.68	21.61	7
1720733400	21.28	-0.08	-0.37	21.4	21.5	21.28	203
1720647000	21.36	0.24	1.14	21.36	21.36	21.36	1
1720560540	21.12	-0.23	-1.08	21.12	21.12	21.12	2
1720474140	21.35	0	0.00	21.35	21.35	21.35	0
1720214940	21.35	0	0.00	21.35	21.35	21.35	0
1720128540	21.35	-0.35	-1.61	21.35	21.35	21.35	4
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

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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