Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nokia Corp ADR (NY: NOK )

3.715 -0.005 (-0.13%)
Streaming Delayed Price Updated: 1:21 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 8.669 8.986 8.619 8.955 18,445,874 -0.01(-0.07%)
Jan 30, 2003 9.204 9.266 8.887 8.961 12,924,581 -0.20(-2.17%)
Jan 29, 2003 8.974 9.279 8.868 9.161 19,073,848 +0.35(+4.03%)
Jan 28, 2003 8.650 8.862 8.520 8.806 18,699,602 +0.11(+1.29%)
Jan 27, 2003 8.899 8.992 8.513 8.694 18,064,880 -0.32(-3.59%)
Jan 24, 2003 9.030 9.154 8.912 9.017 20,719,952 +0.12(+1.33%)
Jan 23, 2003 9.360 9.447 8.737 8.899 54,942,648 -0.40(-4.28%)
Jan 22, 2003 9.279 9.615 9.241 9.297 18,398,150 +0.02(+0.20%)
Jan 21, 2003 9.453 9.528 9.204 9.279 13,019,388 -0.14(-1.52%)
Jan 17, 2003 9.335 9.503 9.273 9.422 23,392,058 -0.37(-3.75%)
Jan 16, 2003 9.938 9.957 9.621 9.789 21,943,764 -0.46(-4.49%)
Jan 15, 2003 10.35 10.36 10.13 10.25 12,149,415 -0.06(-0.54%)
Jan 14, 2003 10.37 10.51 10.24 10.31 15,785,337 +0.02(+0.18%)
Jan 13, 2003 10.41 10.47 10.08 10.29 16,618,834 +0.02(+0.24%)
Jan 10, 2003 9.988 10.36 9.957 10.26 15,624,326 +0.15(+1.48%)
Jan 09, 2003 9.957 10.28 9.926 10.11 21,693,250 +0.32(+3.31%)
Jan 08, 2003 9.864 9.864 9.696 9.789 24,183,936 -0.55(-5.35%)
Jan 07, 2003 10.63 10.66 10.21 10.34 18,131,084 -0.38(-3.54%)
Jan 06, 2003 10.27 10.73 10.21 10.72 17,583,614 +0.35(+3.36%)
Jan 03, 2003 10.40 10.54 10.30 10.37 10,496,562 -0.05(-0.48%)
Jan 02, 2003 9.963 10.44 9.901 10.42 19,298,010 +0.78(+8.06%)
Dec 31, 2002 9.509 9.665 9.378 9.646 12,520,286 -0.02(-0.19%)
Dec 30, 2002 9.696 9.833 9.565 9.665 10,541,395 -0.01(-0.13%)
Dec 27, 2002 9.795 9.876 9.571 9.677 8,591,106 -0.24(-2.39%)
Dec 26, 2002 9.802 10.08 9.802 9.914 7,066,804 +0.10(+1.01%)
Dec 24, 2002 9.988 10.04 9.708 9.814 5,484,977 -0.21(-2.05%)
Dec 23, 2002 10.06 10.14 9.945 10.02 10,797,534 -0.06(-0.62%)
Dec 20, 2002 10.07 10.32 9.970 10.08 15,487,580 +0.01(+0.12%)
Dec 19, 2002 10.28 10.38 9.932 10.07 19,404,548 -0.26(-2.47%)
Dec 18, 2002 10.34 10.39 10.17 10.32 19,052,156 -0.50(-4.65%)
Dec 17, 2002 10.95 11.00 10.74 10.83 16,090,487 -0.18(-1.64%)
Dec 16, 2002 10.66 11.03 10.65 11.01 14,124,289 +0.36(+3.39%)
Dec 13, 2002 10.65 10.79 10.55 10.65 13,904,627 -0.05(-0.46%)
Dec 12, 2002 10.73 10.83 10.61 10.70 16,380,371 +0.14(+1.30%)
Dec 11, 2002 10.55 10.73 10.42 10.56 29,526,222 -0.29(-2.64%)
Dec 10, 2002 10.61 10.92 10.55 10.85 41,842,272 -0.37(-3.27%)
Dec 09, 2002 11.62 11.68 11.15 11.21 26,433,912 -0.82(-6.82%)
Dec 06, 2002 11.69 12.12 11.33 12.04 29,890,666 +0.34(+2.93%)
Dec 05, 2002 11.73 11.82 11.36 11.69 27,323,490 -0.07(-0.58%)
Dec 04, 2002 11.58 12.00 11.54 11.76 35,093,792 -0.20(-1.67%)
Dec 03, 2002 11.62 12.14 11.39 11.96 57,725,628 -0.58(-4.61%)
Dec 02, 2002 12.45 12.72 12.27 12.54 39,254,688 +0.58(+4.89%)
Nov 29, 2002 12.13 12.13 11.94 11.95 8,101,484 -0.17(-1.39%)
Nov 27, 2002 11.65 12.28 11.63 12.12 23,013,796 +0.58(+5.01%)
Nov 26, 2002 11.56 11.74 11.51 11.54 25,792,760 -0.37(-3.08%)
Nov 25, 2002 11.80 11.98 11.72 11.91 17,803,758 +0.02(+0.21%)
Nov 22, 2002 11.81 11.97 11.70 11.89 17,346,596 +0.02(+0.21%)
Nov 21, 2002 11.72 11.92 11.67 11.86 27,354,664 +0.43(+3.76%)
Nov 20, 2002 10.90 11.45 10.89 11.43 15,617,738 +0.48(+4.38%)
Nov 19, 2002 11.11 11.18 10.87 10.95 16,771,810 -0.31(-2.76%)
Nov 18, 2002 11.48 11.61 11.26 11.26 18,073,556 -0.07(-0.60%)
Nov 15, 2002 10.91 11.39 10.89 11.33 12,469,669 +0.13(+1.17%)
Nov 14, 2002 11.06 11.21 11.04 11.20 23,348,672 +0.58(+5.45%)
Nov 13, 2002 10.39 10.80 10.37 10.62 16,928,644 +0.23(+2.22%)
Nov 12, 2002 10.06 10.55 10.05 10.39 27,426,652 +0.44(+4.44%)
Nov 11, 2002 10.13 10.13 9.839 9.951 19,691,700 -0.52(-4.99%)
Nov 08, 2002 10.52 10.66 10.27 10.47 11,754,761 -0.23(-2.15%)
Nov 07, 2002 10.55 10.85 10.44 10.70 16,128,088 -0.21(-1.88%)
Nov 06, 2002 10.98 11.00 10.57 10.91 29,518,670 -0.29(-2.61%)
Nov 05, 2002 10.89 11.31 10.87 11.20 21,800,750 +0.22(+1.98%)
Nov 04, 2002 10.80 11.33 10.77 10.98 30,306,048 +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.