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 (%)
Jul 31, 2002 8.001 7.907 7.592 7.812 10,420,555 -0.19(-2.36%)
Jul 30, 2002 7.819 8.083 7.674 8.001 11,737,310 +0.16(+2.09%)
Jul 29, 2002 7.359 7.894 7.327 7.838 16,858,466 +0.79(+11.27%)
Jul 26, 2002 6.956 7.308 6.817 7.044 16,890,686 -0.09(-1.24%)
Jul 25, 2002 7.560 7.428 6.855 7.132 15,807,252 -0.47(-6.14%)
Jul 24, 2002 6.678 7.630 6.622 7.598 27,920,416 +0.38(+5.33%)
Jul 23, 2002 7.655 7.611 6.956 7.214 31,197,224 -0.60(-7.66%)
Jul 22, 2002 8.159 8.285 7.649 7.812 16,915,446 -0.15(-1.90%)
Jul 19, 2002 8.127 8.505 7.888 7.964 18,995,654 -0.93(-10.48%)
Jul 17, 2002 9.198 9.173 8.808 8.896 28,570,856 +0.31(+3.59%)
Jul 12, 2002 8.865 8.953 8.411 8.587 22,889,414 -0.21(-2.43%)
Jul 11, 2002 8.556 8.852 8.316 8.802 9,316,963 +0.14(+1.60%)
Jul 10, 2002 9.299 9.318 8.524 8.663 27,258,704 -0.44(-4.84%)
Jul 09, 2002 9.135 9.135 9.104 9.104 14,594,142 -0.03(-0.34%)
Jul 08, 2002 9.539 9.797 9.104 9.135 24,553,452 -0.40(-4.23%)
Jul 05, 2002 9.350 9.545 9.343 9.539 14,060,996 +0.74(+8.38%)
Jul 04, 2002 8.342 8.852 8.316 8.802 16,080,729 +0.00(+0.00%)
Jul 03, 2002 8.342 8.852 8.316 8.802 16,080,729 +0.55(+6.64%)
Jul 02, 2002 8.770 8.940 8.172 8.253 21,540,756 -0.48(-5.48%)
Jul 01, 2002 9.142 9.198 8.663 8.732 14,293,206 -0.39(-4.28%)
Jun 28, 2002 9.016 9.306 8.946 9.123 15,709,638 +0.40(+4.55%)
Jun 27, 2002 8.682 8.789 8.310 8.726 25,500,226 +0.27(+3.20%)
Jun 26, 2002 7.655 8.455 7.636 8.455 35,125,112 +0.67(+8.66%)
Jun 25, 2002 7.938 8.001 7.718 7.781 16,563,085 -0.12(-1.52%)
Jun 21, 2002 8.115 8.342 7.731 7.901 20,253,840 +0.07(+0.88%)
Jun 20, 2002 7.938 8.190 7.819 7.831 24,576,626 +0.02(+0.24%)
Jun 19, 2002 8.001 8.109 7.756 7.812 10,638,004 -0.43(-5.27%)
Jun 18, 2002 8.209 8.373 8.159 8.247 16,083,745 -0.11(-1.28%)
Jun 17, 2002 8.253 8.455 8.165 8.354 18,632,974 +0.50(+6.42%)
Jun 14, 2002 7.523 7.932 7.308 7.850 22,817,988 -0.14(-1.74%)
Jun 12, 2002 7.882 8.096 7.655 7.989 27,361,874 +0.08(+1.04%)
Jun 11, 2002 8.505 8.537 7.882 7.907 46,989,080 +0.35(+4.58%)
Jun 10, 2002 7.838 7.926 7.529 7.560 22,596,254 -0.19(-2.44%)
Jun 07, 2002 7.655 7.888 7.523 7.749 36,787,880 -0.45(-5.53%)
Jun 06, 2002 8.657 8.682 8.127 8.203 19,823,070 -0.39(-4.55%)
Jun 05, 2002 8.594 8.701 8.298 8.594 15,412,511 -0.15(-1.73%)
May 31, 2002 8.820 9.003 8.694 8.745 23,252,252 -0.26(-2.87%)
May 28, 2002 9.079 9.104 8.846 9.003 12,945,976 +0.03(+0.28%)
May 27, 2002 8.808 9.135 8.757 8.978 19,289,924 +0.00(+0.00%)
May 24, 2002 8.808 9.135 8.757 8.978 19,288,654 -0.11(-1.18%)
May 23, 2002 9.135 9.173 8.890 9.085 23,662,070 -0.30(-3.22%)
May 22, 2002 9.526 9.589 9.135 9.387 21,719,476 -0.32(-3.25%)
May 21, 2002 10.11 10.15 9.570 9.703 21,626,624 -0.60(-5.87%)
May 20, 2002 10.40 10.40 10.09 10.31 10,169,299 -0.25(-2.33%)
May 17, 2002 10.46 10.55 10.12 10.55 15,302,358 +0.37(+3.65%)
May 16, 2002 10.19 10.27 10.06 10.18 11,556,050 -0.16(-1.58%)
May 15, 2002 10.28 10.63 10.19 10.35 16,864,656 -0.06(-0.55%)
May 14, 2002 10.33 10.48 10.17 10.40 15,751,699 +0.47(+4.76%)
May 13, 2002 9.684 10.06 9.646 9.929 18,489,014 +0.37(+3.89%)
May 10, 2002 9.942 9.942 9.450 9.558 14,233,368 -0.45(-4.47%)
May 09, 2002 10.33 10.38 9.910 10.00 15,214,585 -0.40(-3.82%)
May 08, 2002 10.14 10.48 10.02 10.40 17,679,374 +0.92(+9.70%)
May 07, 2002 9.652 9.703 9.375 9.482 14,731,912 +0.09(+1.01%)
May 06, 2002 9.608 9.703 9.148 9.387 20,589,060 -0.33(-3.43%)
May 03, 2002 10.05 10.06 9.450 9.721 18,798,520 -0.46(-4.52%)
May 02, 2002 10.31 10.52 10.14 10.18 12,756,938 -0.12(-1.16%)
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.