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 )

3.655 +0.005 (+0.14%)
Streaming Delayed Price Updated: 12:43 PM EDT, May 1, 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 30, 2010 7.562 7.618 7.481 7.568 55,037,672 +0.06(+0.83%)
Apr 29, 2010 7.531 7.550 7.487 7.506 51,181,168 +0.03(+0.42%)
Apr 28, 2010 7.550 7.568 7.425 7.475 56,761,644 -0.07(-0.99%)
Apr 27, 2010 7.649 7.774 7.531 7.550 48,301 -0.20(-2.57%)
Apr 26, 2010 7.755 7.789 7.680 7.749 72,248,448 -0.19(-2.43%)
Apr 23, 2010 7.904 7.942 7.824 7.942 80,750,984 -0.14(-1.77%)
Apr 22, 2010 7.917 8.191 7.855 8.085 259,568,448 -1.22(-13.11%)
Apr 21, 2010 9.442 9.535 9.124 9.305 80,530 -0.14(-1.45%)
Apr 20, 2010 9.579 9.597 9.423 9.442 115,244 +0.01(+0.13%)
Apr 19, 2010 9.299 9.454 9.286 9.429 32,561,020 +0.13(+1.41%)
Apr 16, 2010 9.367 9.404 9.187 9.299 47,946,272 -0.20(-2.10%)
Apr 15, 2010 9.573 9.607 9.473 9.498 34,877,920 -0.13(-1.36%)
Apr 14, 2010 9.585 9.629 9.473 9.629 39,344,436 +0.22(+2.31%)
Apr 13, 2010 9.454 9.467 9.342 9.411 39,663,568 +0.01(+0.13%)
Apr 12, 2010 9.498 9.498 9.336 9.398 76,962,472 +0.06(+0.60%)
Apr 09, 2010 9.361 9.523 9.292 9.342 56,774,948 -0.04(-0.46%)
Apr 08, 2010 9.504 9.554 9.336 9.386 58,896,064 -0.26(-2.65%)
Apr 07, 2010 9.753 9.773 9.585 9.641 30,775,898 -0.04(-0.45%)
Apr 06, 2010 9.622 9.691 9.591 9.685 17,364,770 -0.02(-0.19%)
Apr 05, 2010 9.759 9.828 9.672 9.703 17,039,018 -0.02(-0.19%)
Apr 01, 2010 9.840 9.722 9.722 9.722 27,950,988 +0.05(+0.51%)
Mar 31, 2010 9.560 9.734 9.535 9.672 25,706,608 +0.08(+0.84%)
Mar 30, 2010 9.660 9.672 9.529 9.591 14,632,093 -0.01(-0.06%)
Mar 29, 2010 9.604 9.635 9.504 9.597 21,967,778 -0.02(-0.26%)
Mar 26, 2010 9.660 9.741 9.560 9.622 35,619,544 +0.16(+1.71%)
Mar 25, 2010 9.523 9.635 9.429 9.460 32,667,854 +0.08(+0.86%)
Mar 24, 2010 9.373 9.460 9.342 9.380 26,650,508 -0.12(-1.25%)
Mar 23, 2010 9.417 9.517 9.380 9.498 25,016,194 +0.09(+0.99%)
Mar 22, 2010 9.255 9.485 9.255 9.404 26,858,068 +0.02(+0.27%)
Mar 19, 2010 9.479 9.498 9.355 9.380 32,960,454 -0.13(-1.37%)
Mar 18, 2010 9.541 9.573 9.423 9.510 29,250,548 -0.09(-0.91%)
Mar 17, 2010 9.616 9.685 9.566 9.597 53,185,320 +0.17(+1.85%)
Mar 16, 2010 9.305 9.460 9.274 9.423 34,471,728 +0.21(+2.23%)
Mar 15, 2010 9.168 9.236 9.149 9.218 24,165,434 -0.02(-0.20%)
Mar 12, 2010 9.286 9.292 9.174 9.236 35,094,996 +0.22(+2.42%)
Mar 11, 2010 8.975 9.025 8.931 9.019 34,449,136 -0.04(-0.48%)
Mar 10, 2010 8.832 9.093 8.832 9.062 44,636,324 +0.27(+3.12%)
Mar 09, 2010 8.670 8.844 8.658 8.788 29,284,376 -0.03(-0.35%)
Mar 08, 2010 8.776 8.832 8.757 8.819 20,296,174 +0.02(+0.28%)
Mar 05, 2010 8.633 8.813 8.620 8.795 26,515,468 +0.22(+2.54%)
Mar 04, 2010 8.614 8.645 8.502 8.577 23,721,100 -0.05(-0.58%)
Mar 03, 2010 8.620 8.707 8.570 8.626 42,850,132 +0.22(+2.59%)
Mar 02, 2010 8.346 8.434 8.290 8.409 22,737,332 +0.14(+1.73%)
Mar 01, 2010 8.278 8.309 8.234 8.265 23,006,902 -0.12(-1.41%)
Feb 26, 2010 8.278 8.409 8.203 8.384 22,715,220 +0.16(+1.97%)
Feb 25, 2010 8.048 8.234 8.029 8.222 24,899,526 -0.08(-0.96%)
Feb 24, 2010 8.259 8.359 8.234 8.302 23,254,812 +0.05(+0.59%)
Feb 23, 2010 8.353 8.365 8.191 8.253 23,595,490 -0.14(-1.63%)
Feb 22, 2010 8.415 8.440 8.315 8.390 24,396,606 +0.07(+0.82%)
Feb 19, 2010 8.253 8.340 8.228 8.321 19,609,832 -0.04(-0.52%)
Feb 18, 2010 8.334 8.402 8.297 8.365 21,132,420 +0.08(+0.98%)
Feb 17, 2010 8.384 8.384 8.222 8.284 24,013,386 +0.04(+0.45%)
Feb 16, 2010 8.116 8.284 8.060 8.247 27,125,526 +0.19(+2.40%)
Feb 12, 2010 7.942 8.054 8.054 8.054 34,595,588 -0.09(-1.15%)
Feb 11, 2010 8.035 8.197 7.948 8.147 43,746,884 -0.02(-0.23%)
Feb 10, 2010 8.166 8.203 8.035 8.166 37,171,828 -0.14(-1.72%)
Feb 09, 2010 8.396 8.471 8.191 8.309 61,162,240 +0.05(+0.60%)
Feb 08, 2010 8.353 8.371 8.191 8.259 32,899,416 -0.07(-0.90%)
Feb 05, 2010 8.440 8.477 8.091 8.334 69,075,248 -0.22(-2.55%)
Feb 04, 2010 8.763 8.776 8.546 8.552 45,126,472 -0.39(-4.38%)
Feb 03, 2010 8.969 8.981 8.826 8.944 43,232,440 +0.02(+0.21%)
Feb 02, 2010 8.863 8.975 8.795 8.925 42,225,620 +0.22(+2.54%)
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.