Nokia Corp ADR (NY: NOK )

4.210 +0.020 (+0.48%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 9.290 9.249 9.050 9.114 27,814,124 -0.18(-1.89%)
Sep 29, 2003 8.916 9.301 9.085 9.290 34,241,548 +0.37(+4.19%)
Sep 26, 2003 8.805 9.056 8.840 8.916 24,977,306 +0.11(+1.26%)
Sep 25, 2003 8.910 8.968 8.805 8.805 17,994,122 -0.04(-0.40%)
Sep 24, 2003 9.103 9.149 8.840 8.840 26,422,246 -0.26(-2.89%)
Sep 23, 2003 9.044 9.149 8.945 9.103 36,074,168 +0.06(+0.65%)
Sep 22, 2003 9.202 9.202 8.974 9.044 25,595,540 -0.32(-3.37%)
Sep 19, 2003 9.301 9.436 9.225 9.360 21,609,206 +0.06(+0.63%)
Sep 18, 2003 9.073 9.290 9.120 9.301 17,893,308 +0.23(+2.51%)
Sep 17, 2003 9.249 9.249 9.032 9.073 16,378,537 -0.18(-1.90%)
Sep 16, 2003 8.986 9.266 9.027 9.249 23,507,892 +0.26(+2.93%)
Sep 15, 2003 9.114 9.155 8.951 8.986 22,854,058 -0.13(-1.41%)
Sep 12, 2003 9.173 9.179 9.015 9.114 16,601,217 +0.00(+0.00%)
Sep 11, 2003 9.068 9.138 8.927 9.114 28,203,344 +0.12(+1.36%)
Sep 10, 2003 9.068 9.114 8.945 8.992 45,909,916 -0.36(-3.81%)
Sep 09, 2003 9.406 9.523 9.330 9.348 47,954,600 -0.63(-6.27%)
Sep 08, 2003 9.640 9.991 9.605 9.973 38,284,024 +0.31(+3.20%)
Sep 05, 2003 9.599 9.815 9.593 9.663 22,002,876 -0.15(-1.55%)
Sep 04, 2003 9.804 9.862 9.728 9.815 19,975,136 +0.06(+0.66%)
Sep 03, 2003 9.804 9.839 9.710 9.751 26,394,688 +0.12(+1.27%)
Sep 02, 2003 9.453 9.640 9.377 9.628 23,303,698 +0.11(+1.17%)
Aug 29, 2003 9.587 9.669 9.476 9.517 13,622,678 -0.06(-0.61%)
Aug 28, 2003 9.500 9.623 9.441 9.576 24,784,922 +0.05(+0.49%)
Aug 27, 2003 9.254 9.628 9.254 9.529 32,932,512 +0.30(+3.29%)
Aug 26, 2003 8.904 9.260 8.816 9.225 30,624,068 +0.20(+2.27%)
Aug 25, 2003 9.032 9.079 8.939 9.021 11,517,744 -0.07(-0.77%)
Aug 22, 2003 9.214 9.342 9.032 9.091 20,383,354 -0.01(-0.13%)
Aug 21, 2003 9.138 9.225 9.027 9.103 21,346,132 +0.04(+0.39%)
Aug 20, 2003 8.986 9.179 8.968 9.068 22,904,550 -0.12(-1.27%)
Aug 19, 2003 8.927 9.237 8.851 9.184 51,362,580 +0.48(+5.50%)
Aug 18, 2003 8.600 8.729 8.583 8.705 23,938,190 +0.06(+0.74%)
Aug 15, 2003 8.594 8.641 8.548 8.641 6,860,291 +0.05(+0.61%)
Aug 14, 2003 8.565 8.670 8.548 8.588 15,004,287 -0.06(-0.68%)
Aug 13, 2003 8.618 8.764 8.565 8.647 23,852,268 +0.03(+0.34%)
Aug 12, 2003 8.489 8.635 8.390 8.618 16,082,600 +0.12(+1.44%)
Aug 11, 2003 8.355 8.553 8.349 8.495 9,883,160 +0.15(+1.82%)
Aug 08, 2003 8.454 8.466 8.308 8.343 10,023,169 +0.02(+0.21%)
Aug 07, 2003 8.290 8.384 8.250 8.326 15,962,445 -0.06(-0.77%)
Aug 06, 2003 8.285 8.483 8.226 8.390 37,068,268 -0.13(-1.51%)
Aug 05, 2003 8.618 8.676 8.501 8.518 17,701,438 -0.22(-2.47%)
Aug 04, 2003 8.653 8.816 8.571 8.734 15,533,859 +0.06(+0.74%)
Aug 01, 2003 8.676 8.758 8.647 8.670 17,794,036 -0.27(-3.01%)
Jul 31, 2003 9.027 9.032 8.822 8.939 13,683,441 +0.01(+0.13%)
Jul 30, 2003 9.044 9.062 8.875 8.927 10,083,589 -0.11(-1.23%)
Jul 29, 2003 9.167 9.202 8.986 9.038 11,988,094 +0.01(+0.13%)
Jul 28, 2003 8.997 9.120 8.980 9.027 17,063,008 +0.09(+0.98%)
Jul 25, 2003 8.810 8.968 8.740 8.939 13,032,003 +0.20(+2.27%)
Jul 24, 2003 8.881 8.945 8.711 8.740 20,196,788 -0.02(-0.20%)
Jul 23, 2003 8.781 8.810 8.612 8.758 27,436,202 +0.15(+1.77%)
Jul 22, 2003 8.553 8.653 8.518 8.606 35,513,272 +0.22(+2.58%)
Jul 21, 2003 8.489 8.507 8.378 8.390 31,048,718 -0.23(-2.71%)
Jul 18, 2003 8.606 8.647 8.115 8.623 58,062,836 +0.22(+2.64%)
Jul 17, 2003 8.916 8.916 8.337 8.401 161,480,176 -2.09(-19.89%)
Jul 16, 2003 10.28 10.56 10.24 10.49 18,904,354 +0.15(+1.47%)
Jul 15, 2003 10.50 10.52 10.26 10.34 11,956,258 -0.01(-0.11%)
Jul 14, 2003 10.42 10.59 10.33 10.35 17,907,002 -0.04(-0.34%)
Jul 11, 2003 10.31 10.46 10.31 10.38 19,569,314 -0.05(-0.50%)
Jul 10, 2003 10.43 10.62 10.40 10.43 24,293,348 -0.18(-1.71%)
Jul 09, 2003 10.34 10.80 10.31 10.62 32,460,966 +0.28(+2.71%)
Jul 08, 2003 9.909 10.34 9.897 10.34 33,469,444 +0.37(+3.75%)
Jul 07, 2003 9.640 9.967 9.628 9.961 20,832,650 +0.34(+3.52%)
Jul 03, 2003 9.611 9.734 9.587 9.623 12,450,741 -0.13(-1.38%)
Jul 02, 2003 9.675 9.780 9.611 9.757 19,568,116 +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.