Nokia Corp ADR (NY: NOK )

5.595 USD +0.014 (+0.26%)
Streaming Delayed Price Updated: 2:06 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 15.45 15.46 15.10 15.30 7,994,500 +0.02(+0.13%)
Jul 30, 2003 15.48 15.51 15.19 15.28 5,891,300 -0.19(-1.23%)
Jul 29, 2003 15.69 15.75 15.38 15.47 7,004,000 +0.02(+0.13%)
Jul 28, 2003 15.40 15.61 15.37 15.45 9,969,000 +0.15(+0.98%)
Jul 25, 2003 15.08 15.35 14.96 15.30 7,613,900 +0.34(+2.27%)
Jul 24, 2003 15.20 15.31 14.91 14.96 11,799,900 -0.03(-0.20%)
Jul 23, 2003 15.03 15.08 14.74 14.99 16,029,500 +0.26(+1.77%)
Jul 22, 2003 14.64 14.81 14.58 14.73 20,748,500 +0.37(+2.58%)
Jul 21, 2003 14.53 14.56 14.34 14.36 18,140,100 -0.40(-2.71%)
Jul 18, 2003 14.73 14.80 13.89 14.76 33,923,000 +0.38(+2.64%)
Jul 17, 2003 15.26 15.26 14.27 14.38 94,344,200 -3.57(-19.89%)
Jul 16, 2003 17.60 18.08 17.53 17.95 11,044,800 +0.26(+1.47%)
Jul 15, 2003 17.98 18.00 17.56 17.69 6,985,400 -0.02(-0.11%)
Jul 14, 2003 17.84 18.12 17.68 17.71 10,462,100 -0.06(-0.34%)
Jul 11, 2003 17.65 17.90 17.64 17.77 11,433,300 -0.09(-0.50%)
Jul 10, 2003 17.86 18.18 17.80 17.86 14,193,300 -0.31(-1.71%)
Jul 09, 2003 17.69 18.49 17.65 18.17 18,965,200 +0.48(+2.71%)
Jul 08, 2003 16.96 17.70 16.94 17.69 19,554,400 +0.64(+3.75%)
Jul 07, 2003 16.50 17.06 16.48 17.05 12,171,400 +0.58(+3.52%)
Jul 03, 2003 16.45 16.66 16.41 16.47 7,274,300 -0.23(-1.38%)
Jul 02, 2003 16.56 16.74 16.45 16.70 11,432,600 +0.20(+1.21%)
Jul 01, 2003 16.36 16.58 16.23 16.50 9,092,500 +0.07(+0.43%)
Jun 30, 2003 16.63 16.70 16.36 16.43 6,889,100 -0.22(-1.32%)
Jun 27, 2003 16.92 16.98 16.55 16.65 5,245,800 -0.32(-1.89%)
Jun 26, 2003 16.81 16.99 16.78 16.97 4,014,000 +0.20(+1.19%)
Jun 25, 2003 16.85 17.09 16.70 16.77 5,376,100 -0.09(-0.53%)
Jun 24, 2003 16.81 17.09 16.70 16.86 7,023,800 -0.06(-0.35%)
Jun 23, 2003 17.31 17.32 16.91 16.92 6,939,200 -0.56(-3.20%)
Jun 20, 2003 17.75 17.85 17.32 17.48 6,770,600 -0.37(-2.07%)
Jun 19, 2003 17.70 18.21 17.65 17.85 12,656,500 +0.00(+0.00%)
Jun 18, 2003 17.47 17.89 17.39 17.85 10,159,800 +0.16(+0.90%)
Jun 17, 2003 17.67 17.79 17.55 17.69 5,728,300 +0.20(+1.14%)
Jun 16, 2003 17.09 17.58 17.08 17.49 9,075,900 +0.57(+3.37%)
Jun 13, 2003 17.31 17.34 16.81 16.92 9,282,700 -0.41(-2.37%)
Jun 12, 2003 17.43 17.54 17.11 17.33 16,670,400 -0.47(-2.64%)
Jun 11, 2003 17.64 17.85 17.50 17.80 11,889,800 +0.09(+0.51%)
Jun 10, 2003 17.65 17.79 17.35 17.71 13,167,400 -0.25(-1.39%)
Jun 09, 2003 17.66 17.97 17.63 17.96 10,262,500 +0.21(+1.18%)
Jun 06, 2003 18.17 18.25 17.73 17.75 8,698,900 -0.07(-0.39%)
Jun 05, 2003 17.71 17.87 17.57 17.82 7,226,400 -0.16(-0.89%)
Jun 04, 2003 17.73 18.08 17.67 17.98 12,968,100 -0.16(-0.88%)
Jun 03, 2003 17.85 18.16 17.75 18.14 7,912,900 +0.07(+0.39%)
Jun 02, 2003 18.28 18.75 18.03 18.07 10,872,200 +0.03(+0.17%)
May 30, 2003 17.93 18.22 17.87 18.04 7,991,000 +0.19(+1.06%)
May 29, 2003 17.79 18.13 17.70 17.85 10,020,600 +0.09(+0.51%)
May 28, 2003 17.42 17.79 17.39 17.76 10,161,500 +0.73(+4.29%)
May 27, 2003 16.37 17.10 16.32 17.03 8,394,700 +0.29(+1.73%)
May 23, 2003 16.81 16.83 16.50 16.74 4,175,600 -0.13(-0.77%)
May 22, 2003 16.63 16.97 16.56 16.87 6,647,400 +0.30(+1.81%)
May 21, 2003 16.48 16.57 16.27 16.57 7,192,100 -0.08(-0.48%)
May 20, 2003 16.80 16.84 16.32 16.65 8,228,400 -0.23(-1.36%)
May 19, 2003 17.26 17.32 16.78 16.88 8,163,600 -0.82(-4.63%)
May 16, 2003 17.69 17.86 17.53 17.70 6,203,500 +0.06(+0.34%)
May 15, 2003 17.70 17.72 17.50 17.64 5,217,500 +0.27(+1.55%)
May 14, 2003 17.59 17.63 17.17 17.37 5,736,000 -0.15(-0.86%)
May 13, 2003 17.37 17.75 17.25 17.52 9,274,000 -0.07(-0.40%)
May 12, 2003 17.17 17.61 17.06 17.59 10,020,500 +0.44(+2.57%)
May 09, 2003 16.71 17.24 16.63 17.15 10,919,500 +0.44(+2.63%)
May 08, 2003 16.80 17.07 16.63 16.71 7,715,700 -0.36(-2.11%)
May 07, 2003 17.27 17.31 16.90 17.07 8,562,200 -0.23(-1.33%)
May 06, 2003 16.89 17.34 16.84 17.30 9,693,700 +0.47(+2.79%)
May 05, 2003 16.98 17.17 16.78 16.83 9,364,800 +0.15(+0.90%)
May 02, 2003 16.34 16.82 16.33 16.68 7,866,400 -0.04(-0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.