NOK
Nokia Oyj NYQ · NOK
$9.84
-0.44
(-4.33%)
Deep pullback · -2.42σ
Hot zone
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment NOK crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | $10.11 | $10.35 | $9.76 | $9.84 | 156.1M |
| 2026-07-22 | $10.24 | $10.48 | $10.20 | $10.28 | 91.8M |
| 2026-07-21 | $10.48 | $10.77 | $10.45 | $10.63 | 101.2M |
| 2026-07-20 | $10.22 | $10.33 | $10.07 | $10.08 | 81.3M |
| 2026-07-17 | $10.04 | $10.34 | $9.83 | $10.12 | 116.2M |
| 2026-07-16 | $10.80 | $10.89 | $10.25 | $10.38 | 144.3M |
| 2026-07-15 | $12.05 | $12.05 | $10.84 | $11.25 | 115.1M |
| 2026-07-14 | $11.93 | $11.94 | $11.49 | $11.70 | 87.5M |
| 2026-07-13 | $12.21 | $12.23 | $11.60 | $11.69 | 103.9M |
| 2026-07-10 | $12.48 | $12.62 | $12.26 | $12.44 | 50.2M |
| 2026-07-09 | $12.43 | $13.13 | $12.39 | $12.90 | 97.8M |
| 2026-07-08 | $11.67 | $11.98 | $11.58 | $11.95 | 58.2M |
| 2026-07-07 | $12.00 | $12.35 | $11.75 | $11.85 | 69.6M |
| 2026-07-06 | $12.46 | $12.76 | $12.35 | $12.51 | 50.5M |
| 2026-07-02 | $12.66 | $12.91 | $11.90 | $12.07 | 77.9M |
| 2026-07-01 | $12.84 | $13.10 | $12.72 | $12.91 | 55.8M |
| 2026-06-30 | $13.24 | $13.49 | $13.13 | $13.28 | 53.1M |
| 2026-06-29 | $12.85 | $13.03 | $12.16 | $13.03 | 97.8M |
| 2026-06-26 | $13.44 | $13.44 | $12.78 | $13.01 | 142.8M |
| 2026-06-25 | $14.13 | $14.16 | $13.36 | $13.98 | 76.4M |
| 2026-06-24 | $13.72 | $14.16 | $13.59 | $13.81 | 91.6M |
| 2026-06-23 | $13.46 | $13.89 | $13.22 | $13.70 | 84.5M |
| 2026-06-22 | $13.84 | $14.56 | $13.80 | $14.43 | 117.6M |
| 2026-06-18 | $14.00 | $14.04 | $13.29 | $13.49 | 126.8M |
| 2026-06-17 | $14.34 | $14.37 | $13.70 | $13.83 | 103.6M |
| 2026-06-16 | $14.76 | $14.79 | $13.75 | $13.98 | 124.0M |
| 2026-06-15 | $14.86 | $14.92 | $14.27 | $14.82 | 131.1M |
| 2026-06-12 | $14.34 | $15.07 | $14.24 | $14.80 | 117.9M |
| 2026-06-11 | $13.57 | $14.17 | $13.40 | $14.09 | 94.8M |
| 2026-06-10 | $13.71 | $14.03 | $13.32 | $13.40 | 97.4M |
| 2026-06-09 | $14.58 | $14.62 | $13.18 | $13.85 | 186.5M |
| 2026-06-08 | $14.86 | $15.06 | $14.45 | $14.59 | 102.8M |
| 2026-06-05 | $15.66 | $15.67 | $14.00 | $14.38 | 185.2M |
| 2026-06-04 | $15.79 | $16.68 | $15.53 | $16.62 | 129.0M |
| 2026-06-03 | $16.99 | $17.45 | $16.41 | $16.73 | 148.8M |
| 2026-06-02 | $16.56 | $17.11 | $16.45 | $16.85 | 136.1M |
| 2026-06-01 | $15.07 | $16.52 | $14.93 | $16.25 | 173.0M |
| 2026-05-29 | $15.18 | $15.26 | $14.53 | $14.84 | 113.0M |
| 2026-05-28 | $15.82 | $15.83 | $15.08 | $15.28 | 117.4M |
| 2026-05-27 | $16.00 | $16.05 | $15.54 | $15.68 | 123.8M |
| 2026-05-26 | $15.99 | $16.63 | $15.66 | $16.46 | 191.3M |
| 2026-05-22 | $14.70 | $15.78 | $14.58 | $15.47 | 127.7M |
| 2026-05-21 | $13.66 | $14.22 | $13.62 | $14.18 | 63.9M |
| 2026-05-20 | $13.92 | $14.05 | $13.30 | $13.62 | 79.3M |
| 2026-05-19 | $13.42 | $13.99 | $13.09 | $13.67 | 82.6M |
| 2026-05-18 | $14.37 | $14.48 | $13.50 | $13.74 | 91.7M |
| 2026-05-15 | $13.74 | $14.06 | $13.62 | $13.95 | 109.3M |
| 2026-05-14 | $15.15 | $15.19 | $14.30 | $14.46 | 137.5M |
| 2026-05-13 | $13.81 | $14.83 | $13.47 | $14.71 | 151.7M |
| 2026-05-12 | $13.50 | $13.62 | $12.83 | $13.17 | 104.2M |
| 2026-05-11 | $12.97 | $14.05 | $12.76 | $13.92 | 143.9M |
| 2026-05-08 | $12.35 | $13.05 | $12.35 | $12.82 | 97.1M |
| 2026-05-07 | $12.81 | $12.84 | $12.13 | $12.35 | 128.2M |
| 2026-05-06 | $13.35 | $13.54 | $13.01 | $13.19 | 121.6M |
| 2026-05-05 | $13.63 | $13.98 | $13.23 | $13.42 | 95.3M |
| 2026-05-04 | $13.38 | $13.53 | $13.02 | $13.14 | 122.1M |
| 2026-05-01 | $13.05 | $13.89 | $12.87 | $13.30 | 148.6M |
| 2026-04-30 | $12.30 | $12.92 | $12.11 | $12.91 | 136.5M |
| 2026-04-29 | $11.63 | $12.60 | $11.58 | $12.46 | 159.9M |
| 2026-04-28 | $10.62 | $11.31 | $10.46 | $11.30 | 135.4M |
| 2026-04-27 | $10.73 | $11.30 | $10.69 | $10.76 | 141.2M |
| 2026-04-24 | $10.65 | $10.90 | $10.31 | $10.46 | 126.6M |
| 2026-04-23 | $10.78 | $10.86 | $10.10 | $10.33 | 176.9M |
| 2026-04-22 | $10.29 | $10.33 | $9.79 | $9.86 | 110.7M |
| 2026-04-21 | $10.60 | $10.67 | $10.36 | $10.40 | 61.6M |
| 2026-04-20 | $10.44 | $10.69 | $10.44 | $10.60 | 88.7M |
| 2026-04-17 | $10.48 | $10.49 | $10.19 | $10.31 | 48.8M |
| 2026-04-16 | $10.08 | $10.29 | $9.94 | $10.29 | 50.1M |
| 2026-04-15 | $10.37 | $10.37 | $9.94 | $9.99 | 74.7M |
| 2026-04-14 | $10.34 | $10.56 | $10.14 | $10.35 | 99.6M |
| 2026-04-13 | $9.78 | $10.48 | $9.69 | $10.37 | 153.2M |
| 2026-04-10 | $9.73 | $9.87 | $9.36 | $9.46 | 81.0M |
| 2026-04-09 | $9.41 | $9.68 | $9.39 | $9.55 | 92.4M |
| 2026-04-08 | $9.18 | $9.52 | $9.10 | $9.44 | 107.6M |
| 2026-04-07 | $8.58 | $8.92 | $8.52 | $8.85 | 78.3M |
| 2026-04-06 | $9.15 | $9.29 | $8.84 | $8.89 | 83.6M |
| 2026-04-02 | $8.08 | $8.84 | $8.07 | $8.82 | 92.3M |
| 2026-04-01 | $8.13 | $8.43 | $8.08 | $8.27 | 59.8M |
| 2026-03-31 | $7.94 | $8.05 | $7.79 | $8.04 | 52.8M |
| 2026-03-30 | $8.17 | $8.24 | $7.87 | $7.96 | 45.7M |
| 2026-03-27 | $8.06 | $8.14 | $7.86 | $7.98 | 50.8M |
| 2026-03-26 | $8.44 | $8.53 | $8.25 | $8.28 | 54.6M |
| 2026-03-25 | $8.42 | $8.54 | $8.33 | $8.41 | 56.0M |
| 2026-03-24 | $8.06 | $8.28 | $8.04 | $8.25 | 52.9M |
| 2026-03-23 | $8.03 | $8.19 | $7.95 | $8.06 | 45.1M |
| 2026-03-20 | $8.37 | $8.42 | $7.91 | $7.98 | 55.1M |
| 2026-03-19 | $8.04 | $8.39 | $8.00 | $8.30 | 64.3M |
| 2026-03-18 | $8.55 | $8.64 | $8.34 | $8.36 | 52.4M |
| 2026-03-17 | $8.46 | $8.70 | $8.37 | $8.55 | 49.7M |
| 2026-03-16 | $8.38 | $8.82 | $8.30 | $8.65 | 71.0M |
| 2026-03-13 | $8.40 | $8.66 | $8.18 | $8.24 | 82.3M |
| 2026-03-12 | $8.13 | $8.31 | $8.02 | $8.14 | 88.8M |
| 2026-03-11 | $7.75 | $8.01 | $7.73 | $7.90 | 34.7M |
| 2026-03-10 | $7.98 | $8.19 | $7.77 | $7.80 | 60.8M |
| 2026-03-09 | $7.64 | $7.91 | $7.56 | $7.89 | 46.2M |
| 2026-03-06 | $7.71 | $7.86 | $7.68 | $7.74 | 43.5M |
| 2026-03-05 | $7.94 | $7.98 | $7.67 | $7.85 | 46.0M |
| 2026-03-04 | $8.21 | $8.34 | $8.05 | $8.15 | 69.1M |
| 2026-03-03 | $7.91 | $8.19 | $7.66 | $8.07 | 85.5M |
| 2026-03-02 | $7.59 | $8.37 | $7.57 | $8.26 | 125.0M |
| 2026-02-27 | $7.50 | $7.77 | $7.46 | $7.72 | 39.8M |
| 2026-02-26 | $7.44 | $7.50 | $7.28 | $7.50 | 44.0M |
| 2026-02-25 | $7.55 | $7.63 | $7.54 | $7.57 | 20.4M |
| 2026-02-24 | $7.45 | $7.56 | $7.40 | $7.49 | 30.4M |
| 2026-02-23 | $7.60 | $7.72 | $7.54 | $7.57 | 32.0M |
| 2026-02-20 | $7.65 | $7.80 | $7.55 | $7.77 | 70.9M |
| 2026-02-19 | $7.46 | $7.61 | $7.43 | $7.60 | 50.2M |
| 2026-02-18 | $7.36 | $7.50 | $7.31 | $7.43 | 61.9M |
| 2026-02-17 | $7.03 | $7.34 | $7.02 | $7.30 | 65.9M |
| 2026-02-13 | $6.95 | $7.09 | $6.88 | $7.03 | 22.5M |
| 2026-02-12 | $7.17 | $7.21 | $6.93 | $6.97 | 35.9M |
| 2026-02-11 | $7.27 | $7.35 | $7.14 | $7.34 | 32.2M |
| 2026-02-10 | $7.16 | $7.18 | $7.08 | $7.08 | 24.5M |
| 2026-02-09 | $7.02 | $7.19 | $6.98 | $7.18 | 28.0M |
| 2026-02-06 | $6.96 | $7.11 | $6.96 | $7.07 | 29.3M |
| 2026-02-05 | $6.75 | $6.92 | $6.74 | $6.86 | 24.1M |
| 2026-02-04 | $6.83 | $7.01 | $6.72 | $6.80 | 46.8M |
| 2026-02-03 | $6.61 | $6.72 | $6.59 | $6.69 | 34.3M |
| 2026-02-02 | $6.49 | $6.69 | $6.48 | $6.66 | 28.8M |
| 2026-01-30 | $6.37 | $6.53 | $6.35 | $6.43 | 40.7M |
| 2026-01-29 | $6.34 | $6.45 | $6.06 | $6.29 | 82.2M |
| 2026-01-28 | $6.67 | $6.85 | $6.60 | $6.82 | 64.3M |
| 2026-01-27 | $6.99 | $7.09 | $6.92 | $6.94 | 44.8M |
| 2026-01-26 | $6.80 | $6.94 | $6.80 | $6.91 | 34.6M |
| 2026-01-23 | $6.72 | $6.82 | $6.65 | $6.77 | 33.4M |