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 (%)
Mar 31, 2003 8.808 8.928 8.682 8.827 10,145,808 -0.27(-2.98%)
Mar 28, 2003 9.325 9.325 9.085 9.098 14,998,089 -0.23(-2.50%)
Mar 27, 2003 9.135 9.400 9.091 9.331 12,620,914 -0.12(-1.27%)
Mar 26, 2003 9.469 9.476 9.261 9.450 12,822,173 -0.01(-0.13%)
Mar 25, 2003 9.154 9.539 9.135 9.463 11,925,554 +0.21(+2.32%)
Mar 24, 2003 9.507 9.551 9.142 9.249 20,324,472 -0.71(-7.15%)
Mar 21, 2003 9.747 9.999 9.703 9.961 18,788,680 +0.37(+3.81%)
Mar 20, 2003 9.450 9.684 9.387 9.595 11,151,310 +0.03(+0.26%)
Mar 19, 2003 9.526 9.627 9.394 9.570 14,621,125 +0.15(+1.61%)
Mar 18, 2003 9.608 9.640 9.356 9.419 17,624,140 -0.01(-0.13%)
Mar 17, 2003 8.965 9.545 8.915 9.432 22,679,902 +0.42(+4.61%)
Mar 14, 2003 9.041 9.135 8.909 9.016 18,589,484 +0.10(+1.13%)
Mar 13, 2003 8.682 8.972 8.587 8.915 24,560,118 +0.47(+5.52%)
Mar 12, 2003 8.266 8.487 8.159 8.449 31,004,696 +0.32(+3.95%)
Mar 11, 2003 7.768 8.184 7.768 8.127 39,122,832 +0.14(+1.82%)
Mar 10, 2003 8.001 8.090 7.907 7.983 23,858,250 -0.18(-2.16%)
Mar 07, 2003 8.027 8.159 7.913 8.159 24,240,928 -0.10(-1.22%)
Mar 06, 2003 8.285 8.392 8.222 8.260 9,120,942 -0.14(-1.72%)
Mar 05, 2003 8.373 8.442 8.285 8.405 15,181,571 +0.16(+1.99%)
Mar 04, 2003 8.329 8.342 8.216 8.241 10,215,804 -0.15(-1.80%)
Mar 03, 2003 8.631 8.682 8.342 8.392 12,300,772 +0.06(+0.68%)
Feb 28, 2003 8.323 8.449 8.260 8.335 14,318,601 +0.19(+2.32%)
Feb 27, 2003 7.989 8.209 7.888 8.146 13,453,250 +0.12(+1.49%)
Feb 26, 2003 8.109 8.228 8.014 8.027 19,694,188 -0.34(-4.07%)
Feb 25, 2003 8.342 8.474 8.153 8.367 27,164,106 -0.28(-3.28%)
Feb 24, 2003 8.600 8.757 8.587 8.650 11,815,243 -0.04(-0.51%)
Feb 21, 2003 8.663 8.839 8.575 8.694 8,329,714 +0.01(+0.07%)
Feb 20, 2003 8.858 8.883 8.657 8.688 11,900,794 -0.12(-1.36%)
Feb 19, 2003 8.991 8.991 8.720 8.808 12,802,968 -0.18(-1.96%)
Feb 18, 2003 9.028 9.123 8.921 8.984 13,360,557 +0.20(+2.22%)
Feb 14, 2003 8.543 8.820 8.505 8.789 16,975,920 +0.23(+2.72%)
Feb 13, 2003 8.556 8.650 8.367 8.556 15,823,759 -0.12(-1.38%)
Feb 12, 2003 8.776 8.852 8.650 8.676 11,142,263 -0.20(-2.27%)
Feb 11, 2003 8.802 9.072 8.802 8.877 18,304,896 +0.14(+1.59%)
Feb 10, 2003 8.531 8.808 8.474 8.739 15,592,501 +0.19(+2.21%)
Feb 07, 2003 8.890 8.921 8.531 8.550 8,443,835 -0.14(-1.60%)
Feb 06, 2003 8.770 8.789 8.537 8.688 16,461,027 -0.18(-1.99%)
Feb 05, 2003 8.934 9.041 8.814 8.865 15,231,886 -0.08(-0.92%)
Feb 04, 2003 8.902 9.028 8.814 8.946 12,193,000 -0.13(-1.39%)
Feb 03, 2003 8.940 9.167 8.915 9.072 11,839,051 +0.01(+0.07%)
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%)
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.