Skip to main content

Nokia Corp ADR (NY: NOK )

3.540 -0.060 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 8.776 9.098 8.726 9.066 18,219,980 -0.01(-0.07%)
Jan 30, 2003 9.318 9.381 8.997 9.072 12,766,303 -0.20(-2.17%)
Jan 29, 2003 9.085 9.394 8.978 9.274 18,840,264 +0.36(+4.03%)
Jan 28, 2003 8.757 8.972 8.625 8.915 18,470,602 +0.11(+1.29%)
Jan 27, 2003 9.009 9.104 8.619 8.802 17,843,652 -0.33(-3.59%)
Jan 24, 2003 9.142 9.268 9.022 9.129 20,466,210 +0.12(+1.33%)
Jan 23, 2003 9.476 9.564 8.846 9.009 54,269,804 -0.40(-4.28%)
Jan 22, 2003 9.394 9.734 9.356 9.413 18,172,840 +0.02(+0.20%)
Jan 21, 2003 9.570 9.646 9.318 9.394 12,859,949 -0.14(-1.52%)
Jan 17, 2003 9.450 9.621 9.387 9.539 23,105,592 -0.37(-3.75%)
Jan 16, 2003 10.06 10.08 9.740 9.910 21,675,034 -0.47(-4.49%)
Jan 15, 2003 10.48 10.49 10.25 10.38 12,000,630 -0.06(-0.54%)
Jan 14, 2003 10.50 10.64 10.37 10.43 15,592,025 +0.02(+0.18%)
Jan 13, 2003 10.53 10.60 10.21 10.41 16,415,315 +0.03(+0.24%)
Jan 10, 2003 10.11 10.49 10.08 10.39 15,432,986 +0.15(+1.48%)
Jan 09, 2003 10.08 10.41 10.05 10.24 21,427,586 +0.33(+3.31%)
Jan 08, 2003 9.986 9.986 9.816 9.910 23,887,774 -0.56(-5.36%)
Jan 07, 2003 10.76 10.79 10.34 10.47 17,909,044 -0.38(-3.54%)
Jan 06, 2003 10.40 10.87 10.34 10.86 17,368,280 +0.35(+3.36%)
Jan 03, 2003 10.53 10.67 10.43 10.50 10,368,018 -0.05(-0.48%)
Jan 02, 2003 10.09 10.57 10.02 10.55 19,061,682 +0.79(+8.06%)
Dec 31, 2002 9.627 9.784 9.495 9.766 12,366,959 -0.02(-0.19%)
Dec 30, 2002 9.816 9.955 9.684 9.784 10,412,302 -0.01(-0.13%)
Dec 27, 2002 9.917 9.999 9.690 9.797 8,485,896 -0.24(-2.39%)
Dec 26, 2002 9.923 10.21 9.923 10.04 6,980,262 +0.10(+1.01%)
Dec 24, 2002 10.11 10.16 9.829 9.936 5,417,806 -0.21(-2.05%)
Dec 23, 2002 10.19 10.27 10.07 10.14 10,665,304 -0.06(-0.62%)
Dec 20, 2002 10.19 10.45 10.09 10.21 15,297,914 +0.01(+0.12%)
Dec 19, 2002 10.41 10.51 10.06 10.19 19,166,914 -0.26(-2.47%)
Dec 18, 2002 10.47 10.52 10.30 10.45 18,818,838 -0.51(-4.65%)
Dec 17, 2002 11.09 11.14 10.87 10.96 15,893,438 -0.18(-1.64%)
Dec 16, 2002 10.79 11.17 10.79 11.15 13,951,319 +0.37(+3.39%)
Dec 13, 2002 10.79 10.92 10.68 10.78 13,734,347 -0.05(-0.47%)
Dec 12, 2002 10.87 10.97 10.74 10.83 16,179,772 +0.14(+1.30%)
Dec 11, 2002 10.68 10.86 10.55 10.69 29,164,634 -0.29(-2.64%)
Dec 10, 2002 10.74 11.06 10.68 10.98 41,329,860 -0.37(-3.27%)
Dec 09, 2002 11.77 11.83 11.29 11.35 26,110,194 -0.83(-6.82%)
Dec 06, 2002 11.84 12.27 11.47 12.18 29,524,616 +0.35(+2.93%)
Dec 05, 2002 11.88 11.97 11.50 11.84 26,988,878 -0.07(-0.58%)
Dec 04, 2002 11.72 12.15 11.69 11.91 34,664,024 -0.20(-1.66%)
Dec 03, 2002 11.77 12.29 11.54 12.11 57,018,704 -0.59(-4.62%)
Dec 02, 2002 12.60 12.88 12.42 12.70 38,773,964 +0.59(+4.89%)
Nov 29, 2002 12.28 12.28 12.08 12.10 8,002,271 -0.17(-1.39%)
Nov 27, 2002 11.79 12.44 11.78 12.27 22,731,962 +0.59(+5.01%)
Nov 26, 2002 11.71 11.89 11.65 11.69 25,476,894 -0.37(-3.08%)
Nov 25, 2002 11.95 12.13 11.87 12.06 17,585,728 +0.03(+0.21%)
Nov 22, 2002 11.96 12.12 11.84 12.03 17,134,166 +0.03(+0.21%)
Nov 21, 2002 11.86 12.07 11.82 12.01 27,019,670 +0.43(+3.76%)
Nov 20, 2002 11.03 11.59 11.03 11.57 15,426,479 +0.49(+4.37%)
Nov 19, 2002 11.25 11.32 11.01 11.09 16,566,418 -0.32(-2.76%)
Nov 18, 2002 11.62 11.75 11.40 11.40 17,852,222 -0.07(-0.60%)
Nov 15, 2002 11.04 11.53 11.03 11.47 12,316,962 +0.13(+1.17%)
Nov 14, 2002 11.20 11.35 11.18 11.34 23,062,738 +0.59(+5.45%)
Nov 13, 2002 10.52 10.93 10.50 10.75 16,721,330 +0.23(+2.22%)
Nov 12, 2002 10.18 10.69 10.18 10.52 27,090,776 +0.45(+4.44%)
Nov 11, 2002 10.25 10.25 9.961 10.07 19,450,550 -0.53(-4.99%)
Nov 08, 2002 10.65 10.79 10.40 10.60 11,610,809 -0.23(-2.15%)
Nov 07, 2002 10.68 10.98 10.57 10.84 15,930,579 -0.21(-1.88%)
Nov 06, 2002 11.11 11.13 10.70 11.04 29,157,174 -0.30(-2.61%)
Nov 05, 2002 11.03 11.45 11.00 11.34 21,533,772 +0.22(+1.98%)
Nov 04, 2002 10.93 11.47 10.90 11.12 29,934,910 +0.47(+4.44%)
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.