Skip to main content

Nokia Corp ADR (NY: NOK )

3.560 -0.040 (-1.11%)
Streaming Delayed Price Updated: 11:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 9.734 9.740 9.514 9.640 12,689,006 +0.01(+0.13%)
Jul 30, 2003 9.753 9.772 9.570 9.627 9,350,771 -0.12(-1.23%)
Jul 29, 2003 9.885 9.923 9.690 9.747 11,116,867 +0.01(+0.13%)
Jul 28, 2003 9.703 9.835 9.684 9.734 15,822,965 +0.09(+0.98%)
Jul 25, 2003 9.501 9.671 9.425 9.640 12,084,911 +0.21(+2.27%)
Jul 24, 2003 9.577 9.646 9.394 9.425 18,729,000 -0.02(-0.20%)
Jul 23, 2003 9.469 9.501 9.287 9.444 25,442,294 +0.16(+1.77%)
Jul 22, 2003 9.224 9.331 9.186 9.280 32,932,370 +0.23(+2.58%)
Jul 21, 2003 9.154 9.173 9.035 9.047 28,792,274 -0.25(-2.71%)
Jul 18, 2003 9.280 9.325 8.751 9.299 53,843,160 +0.24(+2.64%)
Jul 17, 2003 9.614 9.614 8.991 9.060 149,744,704 -2.25(-19.89%)
Jul 16, 2003 11.09 11.39 11.04 11.31 17,530,494 +0.16(+1.47%)
Jul 15, 2003 11.33 11.34 11.06 11.15 11,087,345 -0.01(-0.11%)
Jul 14, 2003 11.24 11.42 11.14 11.16 16,605,622 -0.04(-0.34%)
Jul 11, 2003 11.12 11.28 11.11 11.20 18,147,128 -0.06(-0.50%)
Jul 10, 2003 11.25 11.45 11.21 11.25 22,527,846 -0.20(-1.71%)
Jul 09, 2003 11.15 11.65 11.12 11.45 30,101,886 +0.30(+2.71%)
Jul 08, 2003 10.69 11.15 10.67 11.15 31,037,074 +0.40(+3.75%)
Jul 07, 2003 10.40 10.75 10.38 10.74 19,318,652 +0.37(+3.52%)
Jul 03, 2003 10.36 10.50 10.34 10.38 11,545,892 -0.14(-1.38%)
Jul 02, 2003 10.43 10.55 10.36 10.52 18,146,016 +0.13(+1.21%)
Jul 01, 2003 10.31 10.45 10.23 10.40 14,431,770 +0.04(+0.43%)
Jun 30, 2003 10.48 10.52 10.31 10.35 10,934,496 -0.14(-1.32%)
Jun 27, 2003 10.66 10.70 10.43 10.49 8,326,222 -0.20(-1.89%)
Jun 26, 2003 10.59 10.70 10.57 10.69 6,371,088 +0.13(+1.19%)
Jun 25, 2003 10.62 10.77 10.52 10.57 8,533,037 -0.06(-0.53%)
Jun 24, 2003 10.59 10.77 10.52 10.62 11,148,294 -0.04(-0.35%)
Jun 23, 2003 10.91 10.91 10.65 10.66 11,014,016 -0.35(-3.20%)
Jun 20, 2003 11.18 11.25 10.91 11.01 10,746,411 -0.23(-2.07%)
Jun 19, 2003 11.15 11.47 11.12 11.25 20,088,610 +0.00(+0.00%)
Jun 18, 2003 11.01 11.27 10.96 11.25 16,125,806 +0.10(+0.90%)
Jun 17, 2003 11.13 11.21 11.06 11.15 9,092,055 +0.13(+1.14%)
Jun 16, 2003 10.77 11.08 10.76 11.02 14,405,422 +0.36(+3.37%)
Jun 13, 2003 10.91 10.92 10.59 10.66 14,733,658 -0.26(-2.37%)
Jun 12, 2003 10.98 11.05 10.78 10.92 26,459,540 -0.30(-2.64%)
Jun 11, 2003 11.11 11.25 11.03 11.21 18,871,692 +0.06(+0.51%)
Jun 10, 2003 11.12 11.21 10.93 11.16 20,899,520 -0.16(-1.39%)
Jun 09, 2003 11.13 11.32 11.11 11.32 16,288,813 +0.13(+1.18%)
Jun 06, 2003 11.45 11.50 11.17 11.18 13,807,041 -0.04(-0.39%)
Jun 05, 2003 11.16 11.26 11.07 11.23 11,469,864 -0.10(-0.89%)
Jun 04, 2003 11.17 11.39 11.13 11.33 20,583,188 -0.10(-0.88%)
Jun 03, 2003 11.25 11.44 11.18 11.43 12,559,489 +0.04(+0.39%)
Jun 02, 2003 11.52 11.81 11.36 11.38 17,256,540 +0.02(+0.17%)
May 30, 2003 11.30 11.48 11.26 11.37 12,683,450 +0.12(+1.06%)
May 29, 2003 11.21 11.42 11.15 11.25 15,904,866 +0.06(+0.51%)
May 28, 2003 10.98 11.21 10.96 11.19 16,128,505 +0.46(+4.29%)
May 27, 2003 10.31 10.77 10.28 10.73 13,324,210 +0.18(+1.73%)
May 23, 2003 10.59 10.60 10.40 10.55 6,627,583 -0.08(-0.77%)
May 22, 2003 10.48 10.69 10.43 10.63 10,550,866 +0.19(+1.81%)
May 21, 2003 10.38 10.44 10.25 10.44 11,415,423 -0.05(-0.48%)
May 20, 2003 10.58 10.61 10.28 10.49 13,060,256 -0.14(-1.36%)
May 19, 2003 10.87 10.91 10.57 10.63 12,957,404 -0.52(-4.63%)
May 16, 2003 11.15 11.25 11.04 11.15 9,846,300 +0.04(+0.34%)
May 15, 2003 11.15 11.16 11.03 11.11 8,281,304 +0.17(+1.55%)
May 14, 2003 11.08 11.11 10.82 10.94 9,104,276 -0.09(-0.86%)
May 13, 2003 10.94 11.18 10.87 11.04 14,719,850 -0.04(-0.40%)
May 12, 2003 10.82 11.09 10.75 11.08 15,904,707 +0.28(+2.57%)
May 09, 2003 10.53 10.86 10.48 10.81 17,331,614 +0.28(+2.63%)
May 08, 2003 10.58 10.75 10.48 10.53 12,246,489 -0.23(-2.11%)
May 07, 2003 10.88 10.91 10.65 10.75 13,590,069 -0.14(-1.33%)
May 06, 2003 10.64 10.92 10.61 10.90 15,386,005 +0.30(+2.79%)
May 05, 2003 10.70 10.82 10.57 10.60 14,863,969 +0.09(+0.90%)
May 02, 2003 10.29 10.60 10.29 10.51 12,485,683 -0.03(-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.