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

Nokia Corp ADR (NY: NOK )

3.650 +0.010 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 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 8.670 8.987 8.620 8.956 18,443,440 -0.01(-0.07%)
Jan 30, 2003 9.205 9.268 8.888 8.963 12,922,876 -0.20(-2.17%)
Jan 29, 2003 8.975 9.280 8.869 9.162 19,071,332 +0.35(+4.03%)
Jan 28, 2003 8.651 8.863 8.521 8.807 18,697,136 +0.11(+1.29%)
Jan 27, 2003 8.900 8.994 8.514 8.695 18,062,496 -0.32(-3.59%)
Jan 24, 2003 9.031 9.156 8.913 9.019 20,717,218 +0.12(+1.33%)
Jan 23, 2003 9.361 9.448 8.739 8.900 54,935,396 -0.40(-4.28%)
Jan 22, 2003 9.280 9.616 9.243 9.299 18,395,722 +0.02(+0.20%)
Jan 21, 2003 9.454 9.529 9.205 9.280 13,017,670 -0.14(-1.52%)
Jan 17, 2003 9.336 9.504 9.274 9.423 23,388,972 -0.37(-3.75%)
Jan 16, 2003 9.940 9.958 9.622 9.790 21,940,868 -0.46(-4.49%)
Jan 15, 2003 10.35 10.36 10.13 10.25 12,147,812 -0.06(-0.54%)
Jan 14, 2003 10.38 10.51 10.24 10.31 15,783,254 +0.02(+0.18%)
Jan 13, 2003 10.41 10.47 10.08 10.29 16,616,641 +0.02(+0.24%)
Jan 10, 2003 9.990 10.36 9.958 10.26 15,622,265 +0.15(+1.48%)
Jan 09, 2003 9.958 10.28 9.927 10.11 21,690,386 +0.32(+3.31%)
Jan 08, 2003 9.865 9.865 9.697 9.790 24,180,746 -0.55(-5.36%)
Jan 07, 2003 10.63 10.66 10.21 10.34 18,128,690 -0.38(-3.54%)
Jan 06, 2003 10.27 10.74 10.21 10.72 17,581,294 +0.35(+3.36%)
Jan 03, 2003 10.40 10.54 10.30 10.38 10,495,177 -0.05(-0.48%)
Jan 02, 2003 9.965 10.44 9.902 10.43 19,295,464 +0.78(+8.06%)
Dec 31, 2002 9.510 9.666 9.380 9.647 12,518,634 -0.02(-0.19%)
Dec 30, 2002 9.697 9.834 9.566 9.666 10,540,004 -0.01(-0.13%)
Dec 27, 2002 9.797 9.877 9.573 9.678 8,589,972 -0.24(-2.39%)
Dec 26, 2002 9.803 10.08 9.803 9.915 7,065,872 +0.10(+1.01%)
Dec 24, 2002 9.990 10.04 9.709 9.815 5,484,253 -0.21(-2.05%)
Dec 23, 2002 10.06 10.15 9.946 10.02 10,796,109 -0.06(-0.62%)
Dec 20, 2002 10.07 10.32 9.971 10.08 15,485,536 +0.01(+0.12%)
Dec 19, 2002 10.28 10.38 9.934 10.07 19,401,988 -0.26(-2.47%)
Dec 18, 2002 10.34 10.39 10.18 10.33 19,049,642 -0.50(-4.66%)
Dec 17, 2002 10.95 11.00 10.74 10.83 16,088,363 -0.18(-1.64%)
Dec 16, 2002 10.66 11.04 10.66 11.01 14,122,426 +0.36(+3.39%)
Dec 13, 2002 10.66 10.79 10.55 10.65 13,902,792 -0.05(-0.47%)
Dec 12, 2002 10.74 10.84 10.61 10.70 16,378,209 +0.14(+1.30%)
Dec 11, 2002 10.55 10.73 10.43 10.56 29,522,326 -0.29(-2.64%)
Dec 10, 2002 10.61 10.92 10.55 10.85 41,836,748 -0.37(-3.27%)
Dec 09, 2002 11.63 11.68 11.15 11.22 26,430,424 -0.82(-6.82%)
Dec 06, 2002 11.69 12.12 11.33 12.04 29,886,720 +0.34(+2.93%)
Dec 05, 2002 11.73 11.83 11.37 11.69 27,319,884 -0.07(-0.58%)
Dec 04, 2002 11.58 12.01 11.55 11.76 35,089,160 -0.20(-1.66%)
Dec 03, 2002 11.63 12.14 11.40 11.96 57,718,012 -0.58(-4.62%)
Dec 02, 2002 12.45 12.72 12.27 12.54 39,249,508 +0.59(+4.89%)
Nov 29, 2002 12.13 12.13 11.94 11.96 8,100,415 -0.17(-1.39%)
Nov 27, 2002 11.65 12.29 11.63 12.12 23,010,758 +0.58(+5.01%)
Nov 26, 2002 11.56 11.74 11.51 11.55 25,789,356 -0.37(-3.08%)
Nov 25, 2002 11.80 11.98 11.73 11.91 17,801,410 +0.02(+0.21%)
Nov 22, 2002 11.81 11.97 11.70 11.89 17,344,308 +0.02(+0.21%)
Nov 21, 2002 11.72 11.92 11.68 11.86 27,351,054 +0.43(+3.76%)
Nov 20, 2002 10.90 11.45 10.89 11.43 15,615,677 +0.48(+4.38%)
Nov 19, 2002 11.12 11.18 10.87 10.95 16,769,597 -0.31(-2.76%)
Nov 18, 2002 11.48 11.61 11.27 11.27 18,071,172 -0.07(-0.60%)
Nov 15, 2002 10.91 11.39 10.89 11.33 12,468,024 +0.13(+1.17%)
Nov 14, 2002 11.06 11.21 11.04 11.20 23,345,592 +0.58(+5.45%)
Nov 13, 2002 10.39 10.80 10.37 10.62 16,926,410 +0.23(+2.22%)
Nov 12, 2002 10.06 10.56 10.05 10.39 27,423,032 +0.44(+4.44%)
Nov 11, 2002 10.13 10.13 9.840 9.952 19,689,102 -0.52(-4.99%)
Nov 08, 2002 10.52 10.66 10.27 10.47 11,753,210 -0.23(-2.15%)
Nov 07, 2002 10.55 10.85 10.44 10.71 16,125,960 -0.21(-1.88%)
Nov 06, 2002 10.98 11.00 10.57 10.91 29,514,774 -0.29(-2.61%)
Nov 05, 2002 10.89 11.31 10.87 11.20 21,797,874 +0.22(+1.98%)
Nov 04, 2002 10.80 11.33 10.77 10.99 30,302,048 +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.