Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Apr 28, 2023 3.953 4.010 3.953 3.991 15,147,649 +0.01(+0.24%)
Apr 27, 2023 3.944 3.982 3.915 3.982 17,184,346 +0.03(+0.72%)
Apr 26, 2023 3.991 4.010 3.944 3.953 24,052,710 +0.05(+1.22%)
Apr 25, 2023 3.934 3.948 3.896 3.905 24,853,462 -0.10(-2.38%)
Apr 24, 2023 4.020 4.048 3.982 4.001 24,499,900 +0.08(+1.92%)
Apr 21, 2023 3.888 3.935 3.870 3.925 31,582,006 +0.02(+0.48%)
Apr 20, 2023 3.981 4.000 3.842 3.907 62,743,960 -0.39(-9.09%)
Apr 19, 2023 4.344 4.344 4.232 4.298 35,291,912 -0.04(-0.86%)
Apr 18, 2023 4.484 4.488 4.270 4.335 31,956,204 -0.18(-3.92%)
Apr 17, 2023 4.521 4.530 4.474 4.511 17,415,524 -0.05(-1.02%)
Apr 14, 2023 4.605 4.623 4.539 4.558 17,382,564 -0.04(-0.81%)
Apr 13, 2023 4.558 4.595 4.558 4.595 19,431,776 +0.07(+1.44%)
Apr 12, 2023 4.577 4.595 4.530 4.530 16,867,138 -0.02(-0.41%)
Apr 11, 2023 4.577 4.577 4.539 4.549 12,436,503 +0.07(+1.45%)
Apr 10, 2023 4.502 4.511 4.456 4.484 13,941,184 -0.05(-1.03%)
Apr 06, 2023 4.539 4.558 4.521 4.530 10,805,765 -0.03(-0.61%)
Apr 05, 2023 4.567 4.586 4.533 4.558 12,271,562 -0.01(-0.20%)
Apr 04, 2023 4.558 4.586 4.521 4.567 19,394,880 +0.03(+0.61%)
Apr 03, 2023 4.549 4.567 4.511 4.539 13,205,628 -0.03(-0.61%)
Mar 31, 2023 4.521 4.567 4.511 4.567 10,713,277 +0.07(+1.45%)
Mar 30, 2023 4.474 4.521 4.465 4.502 18,643,218 +0.09(+2.11%)
Mar 29, 2023 4.418 4.426 4.391 4.409 11,382,349 +0.06(+1.28%)
Mar 28, 2023 4.325 4.353 4.307 4.353 10,799,536 +0.01(+0.21%)
Mar 27, 2023 4.391 4.405 4.335 4.344 11,629,507 +0.04(+0.86%)
Mar 24, 2023 4.307 4.325 4.242 4.307 22,575,306 +0.03(+0.65%)
Mar 23, 2023 4.335 4.372 4.242 4.279 19,402,864 +0.01(+0.22%)
Mar 22, 2023 4.325 4.391 4.260 4.270 17,843,864 -0.06(-1.29%)
Mar 21, 2023 4.335 4.353 4.316 4.325 15,812,051 +0.07(+1.75%)
Mar 20, 2023 4.270 4.288 4.223 4.251 15,892,074 +0.05(+1.11%)
Mar 17, 2023 4.195 4.214 4.149 4.205 18,188,988 -0.05(-1.09%)
Mar 16, 2023 4.130 4.260 4.121 4.251 21,170,460 +0.07(+1.78%)
Mar 15, 2023 4.121 4.195 4.112 4.177 29,768,144 -0.18(-4.06%)
Mar 14, 2023 4.372 4.391 4.316 4.353 17,240,276 +0.02(+0.43%)
Mar 13, 2023 4.298 4.381 4.279 4.335 28,867,242 -0.03(-0.64%)
Mar 10, 2023 4.437 4.446 4.339 4.363 18,597,632 -0.05(-1.05%)
Mar 09, 2023 4.428 4.493 4.409 4.409 15,592,531 -0.02(-0.42%)
Mar 08, 2023 4.381 4.428 4.372 4.428 13,140,879 +0.02(+0.42%)
Mar 07, 2023 4.502 4.511 4.391 4.409 16,477,511 -0.05(-1.04%)
Mar 06, 2023 4.493 4.511 4.456 4.456 13,556,444 -0.03(-0.62%)
Mar 03, 2023 4.474 4.511 4.442 4.484 20,085,850 +0.13(+2.99%)
Mar 02, 2023 4.279 4.367 4.270 4.353 19,894,916 +0.07(+1.74%)
Mar 01, 2023 4.335 4.344 4.279 4.279 13,995,549 +0.00(+0.00%)
Feb 28, 2023 4.307 4.344 4.270 4.279 18,609,642 -0.07(-1.50%)
Feb 27, 2023 4.353 4.381 4.316 4.344 20,406,850 +0.08(+1.97%)
Feb 24, 2023 4.279 4.293 4.232 4.260 15,537,341 -0.07(-1.51%)
Feb 23, 2023 4.363 4.381 4.298 4.325 16,676,760 +0.00(+0.00%)
Feb 22, 2023 4.349 4.363 4.298 4.325 13,796,835 -0.02(-0.43%)
Feb 21, 2023 4.400 4.419 4.335 4.344 12,542,393 -0.09(-2.10%)
Feb 17, 2023 4.391 4.446 4.381 4.437 15,262,992 +0.04(+0.85%)
Feb 16, 2023 4.381 4.437 4.381 4.400 13,370,008 +0.00(+0.00%)
Feb 15, 2023 4.344 4.409 4.335 4.400 14,297,835 +0.06(+1.28%)
Feb 14, 2023 4.344 4.400 4.325 4.344 15,404,001 -0.01(-0.21%)
Feb 13, 2023 4.307 4.363 4.307 4.353 9,927,419 +0.02(+0.43%)
Feb 10, 2023 4.307 4.353 4.293 4.335 14,380,492 -0.01(-0.21%)
Feb 09, 2023 4.391 4.391 4.325 4.344 19,842,338 -0.01(-0.21%)
Feb 08, 2023 4.381 4.391 4.335 4.353 12,962,338 -0.02(-0.43%)
Feb 07, 2023 4.307 4.400 4.307 4.372 16,112,979 +0.03(+0.64%)
Feb 06, 2023 4.391 4.391 4.325 4.344 15,123,440 -0.11(-2.51%)
Feb 03, 2023 4.493 4.521 4.437 4.456 28,528,014 -0.12(-2.64%)
Feb 02, 2023 4.549 4.595 4.521 4.577 25,817,248 +0.06(+1.23%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.