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

Nokia Corp ADR (NY: NOK )

4.190 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
May 31, 2002 8.179 8.349 8.063 8.109 25,074,526 -0.24(-2.87%)
May 28, 2002 8.419 8.442 8.203 8.349 13,960,550 +0.02(+0.28%)
May 27, 2002 8.168 8.472 8.121 8.326 20,801,670 +0.00(+0.00%)
May 24, 2002 8.168 8.472 8.121 8.326 20,800,302 -0.10(-1.18%)
May 23, 2002 8.472 8.507 8.244 8.425 25,516,462 -0.28(-3.22%)
May 22, 2002 8.834 8.892 8.472 8.705 23,421,628 -0.29(-3.25%)
May 21, 2002 9.371 9.412 8.875 8.997 23,321,498 -0.56(-5.87%)
May 20, 2002 9.640 9.646 9.354 9.558 10,966,265 -0.23(-2.33%)
May 17, 2002 9.704 9.786 9.383 9.786 16,501,601 +0.34(+3.65%)
May 16, 2002 9.453 9.523 9.325 9.441 12,461,696 -0.15(-1.58%)
May 15, 2002 9.535 9.862 9.447 9.593 18,186,336 -0.05(-0.55%)
May 14, 2002 9.576 9.722 9.430 9.646 16,986,156 +0.44(+4.76%)
May 13, 2002 8.980 9.330 8.945 9.208 19,937,994 +0.34(+3.89%)
May 10, 2002 9.219 9.219 8.764 8.863 15,348,834 -0.41(-4.47%)
May 09, 2002 9.582 9.628 9.190 9.278 16,406,949 -0.37(-3.82%)
May 08, 2002 9.401 9.722 9.290 9.646 19,064,904 +0.85(+9.70%)
May 07, 2002 8.951 8.997 8.694 8.793 15,886,450 +0.09(+1.01%)
May 06, 2002 8.910 8.997 8.483 8.705 22,202,620 -0.31(-3.43%)
May 03, 2002 9.319 9.330 8.764 9.015 20,271,758 -0.43(-4.52%)
May 02, 2002 9.564 9.751 9.406 9.441 13,756,697 -0.11(-1.16%)
May 01, 2002 9.500 9.745 9.202 9.552 21,338,944 +0.05(+0.55%)
Apr 30, 2002 9.062 9.611 9.062 9.500 17,579,742 +0.29(+3.11%)
Apr 29, 2002 9.377 9.459 9.003 9.214 14,781,950 -0.14(-1.50%)
Apr 26, 2002 9.728 9.780 9.301 9.354 17,607,470 -0.25(-2.62%)
Apr 25, 2002 9.541 9.640 9.383 9.605 19,991,568 +0.32(+3.40%)
Apr 24, 2002 9.377 9.424 9.097 9.290 24,237,208 -0.16(-1.73%)
Apr 23, 2002 9.535 9.769 9.424 9.453 29,435,700 -0.07(-0.74%)
Apr 22, 2002 9.646 9.757 9.441 9.523 31,285,604 -0.67(-6.54%)
Apr 19, 2002 10.20 10.27 10.07 10.19 28,361,154 -0.39(-3.65%)
Apr 18, 2002 10.94 11.10 10.52 10.57 48,020,328 -1.48(-12.26%)
Apr 17, 2002 12.24 12.24 11.80 12.05 20,361,788 +0.16(+1.38%)
Apr 16, 2002 11.80 12.02 11.74 11.89 19,868,160 +0.64(+5.71%)
Apr 15, 2002 11.25 11.32 11.10 11.25 14,895,943 +0.33(+3.00%)
Apr 12, 2002 10.67 11.09 10.62 10.92 19,886,988 +0.44(+4.18%)
Apr 11, 2002 10.90 10.95 10.28 10.48 94,090,616 -0.62(-5.58%)
Apr 10, 2002 11.07 11.25 10.98 11.10 29,450,420 +0.05(+0.42%)
Apr 09, 2002 11.38 11.48 10.98 11.05 23,680,764 -0.37(-3.22%)
Apr 08, 2002 11.19 11.47 11.06 11.42 20,182,240 -0.21(-1.81%)
Apr 05, 2002 11.80 11.85 11.55 11.63 17,417,482 -0.07(-0.60%)
Apr 04, 2002 11.77 11.86 11.54 11.70 17,968,106 -0.11(-0.89%)
Apr 03, 2002 11.91 12.03 11.66 11.81 18,586,852 +0.13(+1.15%)
Apr 02, 2002 11.98 12.04 11.66 11.67 22,037,450 -0.56(-4.58%)
Apr 01, 2002 11.87 12.30 11.81 12.23 14,292,430 +0.12(+0.96%)
Mar 29, 2002 12.40 12.50 12.09 12.12 12,214,197 +0.00(+0.00%)
Mar 28, 2002 12.40 12.50 12.09 12.12 12,214,197 -0.15(-1.24%)
Mar 27, 2002 12.09 12.37 12.09 12.27 14,126,062 +0.15(+1.25%)
Mar 26, 2002 12.16 12.36 11.98 12.12 22,679,132 -0.01(-0.05%)
Mar 25, 2002 12.43 12.50 12.12 12.12 10,361,554 -0.15(-1.24%)
Mar 22, 2002 12.29 12.51 12.23 12.28 10,101,047 -0.15(-1.22%)
Mar 21, 2002 12.49 12.49 12.04 12.43 20,785,240 +0.22(+1.82%)
Mar 20, 2002 12.39 12.50 12.13 12.20 14,593,160 -0.49(-3.87%)
Mar 19, 2002 12.90 12.91 12.63 12.70 12,238,502 -0.40(-3.03%)
Mar 18, 2002 13.29 13.31 12.98 13.09 14,515,795 +0.18(+1.36%)
Mar 15, 2002 12.91 13.03 12.86 12.92 12,759,002 +0.09(+0.68%)
Mar 14, 2002 12.81 12.90 12.71 12.83 14,294,655 +0.04(+0.32%)
Mar 13, 2002 12.95 13.10 12.62 12.79 20,212,194 -0.12(-0.91%)
Mar 12, 2002 12.98 12.98 12.67 12.91 36,995,868 -0.82(-6.00%)
Mar 11, 2002 13.71 13.87 13.58 13.73 16,291,073 -0.32(-2.25%)
Mar 08, 2002 14.05 14.16 13.93 14.05 19,796,786 +0.14(+1.01%)
Mar 07, 2002 14.02 14.16 13.74 13.91 22,113,276 +0.19(+1.41%)
Mar 06, 2002 13.26 13.79 13.25 13.71 23,924,840 +0.36(+2.67%)
Mar 05, 2002 13.16 13.48 13.09 13.36 17,210,378 -0.08(-0.61%)
Mar 04, 2002 12.87 13.46 12.85 13.44 27,151,390 +0.93(+7.48%)
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.