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

Nokia Corp ADR (NY: NOK )

3.720 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Sep 30, 2003 9.895 9.851 9.640 9.708 26,112,532 -0.19(-1.89%)
Sep 29, 2003 9.497 9.907 9.677 9.895 32,146,746 +0.40(+4.19%)
Sep 26, 2003 9.378 9.646 9.416 9.497 23,449,264 +0.12(+1.26%)
Sep 25, 2003 9.490 9.553 9.378 9.378 16,893,292 -0.04(-0.40%)
Sep 24, 2003 9.696 9.745 9.416 9.416 24,805,806 -0.28(-2.89%)
Sep 23, 2003 9.633 9.745 9.528 9.696 33,867,248 +0.06(+0.65%)
Sep 22, 2003 9.802 9.802 9.559 9.633 24,029,676 -0.34(-3.37%)
Sep 19, 2003 9.907 10.05 9.826 9.970 20,287,216 +0.06(+0.63%)
Sep 18, 2003 9.665 9.895 9.714 9.907 16,798,646 +0.24(+2.51%)
Sep 17, 2003 9.851 9.851 9.621 9.665 15,376,543 -0.19(-1.90%)
Sep 16, 2003 9.571 9.870 9.615 9.851 22,069,744 +0.28(+2.93%)
Sep 15, 2003 9.708 9.752 9.534 9.571 21,455,910 -0.14(-1.41%)
Sep 12, 2003 9.770 9.777 9.602 9.708 15,585,600 +0.00(+0.00%)
Sep 11, 2003 9.658 9.733 9.509 9.708 26,477,940 +0.13(+1.36%)
Sep 10, 2003 9.658 9.708 9.528 9.577 43,101,276 -0.38(-3.81%)
Sep 09, 2003 10.02 10.14 9.938 9.957 45,020,872 -0.67(-6.27%)
Sep 08, 2003 10.27 10.64 10.23 10.62 35,941,912 +0.33(+3.21%)
Sep 05, 2003 10.22 10.45 10.22 10.29 20,656,802 -0.16(-1.55%)
Sep 04, 2003 10.44 10.50 10.36 10.45 18,753,112 +0.07(+0.66%)
Sep 03, 2003 10.44 10.48 10.34 10.39 24,779,934 +0.13(+1.27%)
Sep 02, 2003 10.07 10.27 9.988 10.26 21,878,042 +0.12(+1.17%)
Aug 29, 2003 10.21 10.30 10.09 10.14 12,789,281 -0.06(-0.61%)
Aug 28, 2003 10.12 10.25 10.06 10.20 23,268,650 +0.05(+0.49%)
Aug 27, 2003 9.858 10.26 9.858 10.15 30,917,792 +0.32(+3.29%)
Aug 26, 2003 9.484 9.864 9.391 9.826 28,750,574 +0.22(+2.27%)
Aug 25, 2003 9.621 9.671 9.521 9.609 10,813,121 -0.07(-0.77%)
Aug 22, 2003 9.814 9.951 9.621 9.683 19,136,358 -0.01(-0.13%)
Aug 21, 2003 9.733 9.826 9.615 9.696 20,040,236 +0.04(+0.39%)
Aug 20, 2003 9.571 9.777 9.553 9.658 21,503,314 -0.12(-1.27%)
Aug 19, 2003 9.509 9.839 9.428 9.783 48,220,360 +0.51(+5.50%)
Aug 18, 2003 9.161 9.297 9.142 9.273 22,473,718 +0.07(+0.74%)
Aug 15, 2003 9.154 9.204 9.105 9.204 6,440,597 +0.06(+0.61%)
Aug 14, 2003 9.123 9.235 9.105 9.148 14,086,367 -0.06(-0.68%)
Aug 13, 2003 9.179 9.335 9.123 9.210 22,393,052 +0.03(+0.34%)
Aug 12, 2003 9.042 9.198 8.936 9.179 15,098,711 +0.13(+1.44%)
Aug 11, 2003 8.899 9.111 8.893 9.049 9,278,536 +0.16(+1.82%)
Aug 08, 2003 9.005 9.017 8.849 8.887 9,409,980 +0.02(+0.21%)
Aug 07, 2003 8.831 8.930 8.787 8.868 14,985,907 -0.07(-0.77%)
Aug 06, 2003 8.824 9.036 8.762 8.936 34,800,536 -0.14(-1.51%)
Aug 05, 2003 9.179 9.241 9.055 9.073 16,618,513 -0.23(-2.47%)
Aug 04, 2003 9.217 9.391 9.129 9.304 14,583,540 +0.07(+0.74%)
Aug 01, 2003 9.241 9.329 9.210 9.235 16,705,446 -0.29(-3.01%)
Jul 31, 2003 9.615 9.621 9.397 9.521 12,846,326 +0.01(+0.13%)
Jul 30, 2003 9.633 9.652 9.453 9.509 9,466,703 -0.12(-1.23%)
Jul 29, 2003 9.764 9.802 9.571 9.627 11,254,696 +0.01(+0.13%)
Jul 28, 2003 9.584 9.714 9.565 9.615 16,019,141 +0.09(+0.98%)
Jul 25, 2003 9.385 9.553 9.310 9.521 12,234,741 +0.21(+2.27%)
Jul 24, 2003 9.459 9.528 9.279 9.310 18,961,206 -0.02(-0.20%)
Jul 23, 2003 9.353 9.385 9.173 9.329 25,757,730 +0.16(+1.77%)
Jul 22, 2003 9.111 9.217 9.073 9.167 33,340,670 +0.23(+2.58%)
Jul 21, 2003 9.042 9.061 8.924 8.936 29,149,244 -0.25(-2.71%)
Jul 18, 2003 9.167 9.210 8.644 9.185 54,510,712 +0.24(+2.64%)
Jul 17, 2003 9.497 9.497 8.880 8.949 151,601,264 -2.22(-19.89%)
Jul 16, 2003 10.95 11.25 10.91 11.17 17,747,838 +0.16(+1.47%)
Jul 15, 2003 11.19 11.20 10.93 11.01 11,224,807 -0.01(-0.11%)
Jul 14, 2003 11.10 11.28 11.00 11.02 16,811,500 -0.04(-0.34%)
Jul 11, 2003 10.98 11.14 10.98 11.06 18,372,118 -0.06(-0.50%)
Jul 10, 2003 11.11 11.31 11.08 11.11 22,807,148 -0.19(-1.71%)
Jul 09, 2003 11.01 11.51 10.98 11.31 30,475,094 +0.30(+2.71%)
Jul 08, 2003 10.55 11.02 10.54 11.01 31,421,876 +0.40(+3.75%)
Jul 07, 2003 10.27 10.62 10.26 10.61 19,558,168 +0.36(+3.52%)
Jul 03, 2003 10.24 10.37 10.21 10.25 11,689,039 -0.14(-1.38%)
Jul 02, 2003 10.31 10.42 10.24 10.39 18,370,992 +0.12(+1.21%)
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.