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

Nokia Corp ADR (NY: NOK )

4.280 +0.030 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2002 8.927 9.073 8.805 9.056 13,336,155 -0.02(-0.19%)
Dec 30, 2002 9.103 9.231 8.980 9.073 11,228,312 -0.01(-0.13%)
Dec 27, 2002 9.196 9.272 8.986 9.085 9,150,935 -0.22(-2.39%)
Dec 26, 2002 9.202 9.465 9.202 9.307 7,527,304 +0.09(+1.01%)
Dec 24, 2002 9.377 9.424 9.114 9.214 5,842,398 -0.19(-2.05%)
Dec 23, 2002 9.447 9.523 9.336 9.406 11,501,142 -0.06(-0.62%)
Dec 20, 2002 9.453 9.687 9.360 9.465 16,496,809 +0.01(+0.12%)
Dec 19, 2002 9.652 9.745 9.325 9.453 20,669,022 -0.24(-2.47%)
Dec 18, 2002 9.710 9.757 9.552 9.693 20,293,666 -0.47(-4.66%)
Dec 17, 2002 10.28 10.33 10.08 10.17 17,139,004 -0.17(-1.64%)
Dec 16, 2002 10.01 10.36 10.00 10.34 15,044,681 +0.34(+3.39%)
Dec 13, 2002 10.00 10.13 9.903 9.996 14,810,705 -0.05(-0.47%)
Dec 12, 2002 10.08 10.17 9.961 10.04 17,447,778 +0.13(+1.30%)
Dec 11, 2002 9.903 10.07 9.786 9.915 31,450,262 -0.27(-2.64%)
Dec 10, 2002 9.961 10.25 9.903 10.18 44,568,872 -0.34(-3.27%)
Dec 09, 2002 10.91 10.97 10.47 10.53 28,156,446 -0.77(-6.83%)
Dec 06, 2002 10.98 11.38 10.63 11.30 31,838,454 +0.32(+2.93%)
Dec 05, 2002 11.01 11.10 10.67 10.98 29,103,990 -0.06(-0.58%)
Dec 04, 2002 10.87 11.27 10.84 11.04 37,380,636 -0.19(-1.66%)
Dec 03, 2002 10.91 11.39 10.70 11.23 61,487,248 -0.54(-4.62%)
Dec 02, 2002 11.68 11.94 11.52 11.77 41,812,672 +0.55(+4.89%)
Nov 29, 2002 11.39 11.39 11.21 11.22 8,629,408 -0.16(-1.39%)
Nov 27, 2002 10.94 11.53 10.92 11.38 24,513,462 +0.54(+5.01%)
Nov 26, 2002 10.86 11.02 10.80 10.84 27,473,514 -0.34(-3.08%)
Nov 25, 2002 11.08 11.25 11.01 11.18 18,963,918 +0.02(+0.21%)
Nov 22, 2002 11.09 11.24 10.98 11.16 18,476,966 +0.02(+0.21%)
Nov 21, 2002 11.00 11.19 10.96 11.14 29,137,196 +0.40(+3.76%)
Nov 20, 2002 10.23 10.75 10.22 10.73 16,635,449 +0.45(+4.38%)
Nov 19, 2002 10.43 10.50 10.21 10.28 17,864,724 -0.29(-2.76%)
Nov 18, 2002 10.78 10.90 10.57 10.57 19,251,298 -0.06(-0.60%)
Nov 15, 2002 10.24 10.69 10.22 10.64 13,282,240 +0.12(+1.17%)
Nov 14, 2002 10.38 10.52 10.36 10.52 24,870,160 +0.54(+5.45%)
Nov 13, 2002 9.757 10.14 9.734 9.973 18,031,778 +0.22(+2.22%)
Nov 12, 2002 9.441 9.909 9.436 9.757 29,213,876 +0.41(+4.44%)
Nov 11, 2002 9.506 9.506 9.237 9.342 20,974,886 -0.49(-4.99%)
Nov 08, 2002 9.874 10.01 9.640 9.833 12,520,746 -0.22(-2.15%)
Nov 07, 2002 9.903 10.18 9.798 10.05 17,179,056 -0.19(-1.88%)
Nov 06, 2002 10.31 10.32 9.926 10.24 31,442,216 -0.27(-2.61%)
Nov 05, 2002 10.22 10.62 10.20 10.52 23,221,370 +0.20(+1.98%)
Nov 04, 2002 10.14 10.63 10.11 10.31 32,280,904 +0.44(+4.44%)
Nov 01, 2002 9.506 9.903 9.465 9.874 13,457,680 +0.16(+1.68%)
Oct 31, 2002 9.815 9.950 9.710 9.710 12,675,989 -0.13(-1.37%)
Oct 30, 2002 9.587 9.909 9.389 9.845 15,833,732 +0.29(+3.06%)
Oct 29, 2002 9.728 9.780 9.330 9.552 16,697,409 -0.35(-3.54%)
Oct 28, 2002 10.01 10.10 9.850 9.903 20,797,392 +0.04(+0.36%)
Oct 25, 2002 9.512 9.944 9.512 9.868 18,565,286 +0.43(+4.58%)
Oct 24, 2002 9.593 9.663 9.412 9.436 19,646,678 -0.08(-0.86%)
Oct 23, 2002 9.354 9.582 9.173 9.517 18,108,972 -0.01(-0.06%)
Oct 22, 2002 9.401 9.652 9.360 9.523 18,331,994 -0.25(-2.51%)
Oct 21, 2002 9.389 9.780 9.231 9.769 20,145,270 +0.19(+2.01%)
Oct 18, 2002 9.278 9.652 9.196 9.576 22,333,558 -0.12(-1.27%)
Oct 17, 2002 9.512 9.774 9.243 9.698 57,948,160 +0.93(+10.67%)
Oct 16, 2002 8.647 8.828 8.530 8.764 24,044,482 -0.36(-3.97%)
Oct 15, 2002 9.021 9.254 8.764 9.126 35,279,640 +0.67(+7.87%)
Oct 14, 2002 8.308 8.542 8.279 8.460 12,455,705 +0.02(+0.28%)
Oct 11, 2002 8.355 8.588 8.214 8.437 21,279,038 +0.39(+4.79%)
Oct 10, 2002 7.642 8.121 7.578 8.051 16,208,403 +0.47(+6.16%)
Oct 09, 2002 7.513 7.747 7.502 7.584 17,513,504 -0.24(-3.06%)
Oct 08, 2002 7.706 7.823 7.461 7.823 21,946,052 +0.22(+2.84%)
Oct 07, 2002 7.595 7.887 7.484 7.607 14,160,808 -0.01(-0.08%)
Oct 04, 2002 7.992 8.004 7.595 7.613 14,707,324 -0.48(-5.92%)
Oct 03, 2002 8.273 8.343 7.998 8.092 16,177,423 -0.12(-1.42%)
Oct 02, 2002 8.174 8.518 8.144 8.209 17,342,000 -0.11(-1.33%)
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.