Nokia Corp ADR (NY: NOK )

3.540 -0.060 (-1.67%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 12.28 12.28 12.08 12.10 8,002,271 -0.17(-1.39%)
Nov 27, 2002 11.79 12.44 11.78 12.27 22,731,962 +0.59(+5.01%)
Nov 26, 2002 11.71 11.89 11.65 11.69 25,476,894 -0.37(-3.08%)
Nov 25, 2002 11.95 12.13 11.87 12.06 17,585,728 +0.03(+0.21%)
Nov 22, 2002 11.96 12.12 11.84 12.03 17,134,166 +0.03(+0.21%)
Nov 21, 2002 11.86 12.07 11.82 12.01 27,019,670 +0.43(+3.76%)
Nov 20, 2002 11.03 11.59 11.03 11.57 15,426,479 +0.49(+4.37%)
Nov 19, 2002 11.25 11.32 11.01 11.09 16,566,418 -0.32(-2.76%)
Nov 18, 2002 11.62 11.75 11.40 11.40 17,852,222 -0.07(-0.60%)
Nov 15, 2002 11.04 11.53 11.03 11.47 12,316,962 +0.13(+1.17%)
Nov 14, 2002 11.20 11.35 11.18 11.34 23,062,738 +0.59(+5.45%)
Nov 13, 2002 10.52 10.93 10.50 10.75 16,721,330 +0.23(+2.22%)
Nov 12, 2002 10.18 10.69 10.18 10.52 27,090,776 +0.45(+4.44%)
Nov 11, 2002 10.25 10.25 9.961 10.07 19,450,550 -0.53(-4.99%)
Nov 08, 2002 10.65 10.79 10.40 10.60 11,610,809 -0.23(-2.15%)
Nov 07, 2002 10.68 10.98 10.57 10.84 15,930,579 -0.21(-1.88%)
Nov 06, 2002 11.11 11.13 10.70 11.04 29,157,174 -0.30(-2.61%)
Nov 05, 2002 11.03 11.45 11.00 11.34 21,533,772 +0.22(+1.98%)
Nov 04, 2002 10.93 11.47 10.90 11.12 29,934,910 +0.47(+4.44%)
Nov 01, 2002 10.25 10.68 10.21 10.65 12,479,652 +0.18(+1.68%)
Oct 31, 2002 10.58 10.73 10.47 10.47 11,754,770 -0.14(-1.36%)
Oct 30, 2002 10.34 10.69 10.12 10.62 14,683,026 +0.31(+3.06%)
Oct 29, 2002 10.49 10.55 10.06 10.30 15,483,936 -0.38(-3.54%)
Oct 28, 2002 10.79 10.89 10.62 10.68 19,285,956 +0.04(+0.36%)
Oct 25, 2002 10.26 10.72 10.26 10.64 17,216,066 +0.47(+4.58%)
Oct 24, 2002 10.35 10.42 10.15 10.18 18,218,870 -0.09(-0.86%)
Oct 23, 2002 10.09 10.33 9.892 10.26 16,792,914 -0.01(-0.06%)
Oct 22, 2002 10.14 10.41 10.09 10.27 16,999,728 -0.26(-2.51%)
Oct 21, 2002 10.12 10.55 9.955 10.53 18,681,226 +0.21(+2.01%)
Oct 18, 2002 10.00 10.41 9.917 10.33 20,710,482 -0.13(-1.26%)
Oct 17, 2002 10.26 10.54 9.967 10.46 53,736,816 +1.01(+10.67%)
Oct 16, 2002 9.325 9.520 9.198 9.450 22,297,064 -0.39(-3.97%)
Oct 15, 2002 9.728 9.980 9.450 9.841 32,715,714 +0.72(+7.87%)
Oct 14, 2002 8.959 9.211 8.928 9.123 11,550,495 +0.03(+0.28%)
Oct 11, 2002 9.009 9.261 8.858 9.098 19,732,598 +0.42(+4.79%)
Oct 10, 2002 8.241 8.757 8.172 8.682 15,030,468 +0.50(+6.16%)
Oct 09, 2002 8.102 8.354 8.090 8.178 16,240,721 -0.26(-3.06%)
Oct 08, 2002 8.310 8.436 8.046 8.436 20,351,136 +0.23(+2.84%)
Oct 07, 2002 8.190 8.505 8.071 8.203 13,131,680 -0.01(-0.08%)
Oct 04, 2002 8.619 8.631 8.190 8.209 13,638,479 -0.52(-5.92%)
Oct 03, 2002 8.921 8.997 8.625 8.726 15,001,739 -0.13(-1.42%)
Oct 02, 2002 8.814 9.186 8.783 8.852 16,081,682 -0.12(-1.33%)
Oct 01, 2002 8.518 8.972 8.342 8.972 16,843,546 +0.62(+7.47%)
Sep 30, 2002 8.411 8.480 8.159 8.348 16,580,227 -0.28(-3.28%)
Sep 27, 2002 8.789 9.022 8.581 8.631 14,137,341 -0.07(-0.80%)
Sep 26, 2002 8.732 8.902 8.631 8.701 26,898,406 +0.35(+4.23%)
Sep 25, 2002 8.064 8.405 7.945 8.348 17,602,394 +0.50(+6.34%)
Sep 24, 2002 7.567 7.875 7.479 7.850 20,897,456 -0.03(-0.32%)
Sep 23, 2002 7.838 7.976 7.668 7.875 9,007,456 -0.21(-2.65%)
Sep 20, 2002 8.102 8.216 7.938 8.090 11,793,180 +0.26(+3.38%)
Sep 19, 2002 7.882 8.052 7.825 7.825 11,890,477 -0.33(-4.02%)
Sep 18, 2002 8.172 8.285 7.901 8.153 11,620,491 -0.21(-2.56%)
Sep 17, 2002 8.575 8.631 8.348 8.367 9,273,473 -0.13(-1.56%)
Sep 16, 2002 8.663 8.707 8.354 8.499 8,470,659 -0.35(-3.92%)
Sep 13, 2002 8.663 8.909 8.600 8.846 9,580,283 +0.04(+0.50%)
Sep 12, 2002 9.028 9.054 8.726 8.802 13,868,149 -0.40(-4.38%)
Sep 11, 2002 9.211 9.469 9.135 9.205 21,365,210 +0.47(+5.34%)
Sep 10, 2002 8.631 8.751 8.562 8.739 19,519,434 -0.20(-2.19%)
Sep 09, 2002 8.783 9.003 8.600 8.934 19,652,444 +0.14(+1.65%)
Sep 06, 2002 8.852 8.940 8.701 8.789 17,198,448 +0.38(+4.57%)
Sep 05, 2002 8.146 8.505 8.064 8.405 20,715,878 +0.15(+1.83%)
Sep 04, 2002 7.888 8.361 7.812 8.253 17,926,662 +0.38(+4.88%)
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.