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 )

3.865 -0.065 (-1.65%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 15, 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, 2019 4.661 4.712 4.637 4.689 17,427,536 -0.04(-0.79%)
May 30, 2019 4.679 4.781 4.670 4.726 26,417,242 +0.05(+0.99%)
May 29, 2019 4.586 4.689 4.577 4.679 25,576,946 +0.03(+0.60%)
May 28, 2019 4.716 4.744 4.642 4.651 21,039,912 -0.10(-2.15%)
May 24, 2019 4.753 4.781 4.670 4.753 22,766,524 +0.14(+3.02%)
May 23, 2019 4.624 4.642 4.596 4.614 17,993,022 -0.14(-2.93%)
May 22, 2019 4.744 4.791 4.735 4.753 22,383,798 +0.07(+1.51%)
May 21, 2019 4.747 4.747 4.674 4.683 27,065,008 +0.02(+0.39%)
May 20, 2019 4.655 4.701 4.591 4.664 46,788,872 +0.13(+2.83%)
May 17, 2019 4.545 4.609 4.522 4.536 37,934,708 -0.02(-0.40%)
May 16, 2019 4.499 4.591 4.490 4.554 81,869,256 +0.17(+3.98%)
May 15, 2019 4.334 4.407 4.325 4.380 23,109,012 +0.00(+0.00%)
May 14, 2019 4.435 4.453 4.371 4.380 35,865,616 -0.05(-1.04%)
May 13, 2019 4.407 4.462 4.407 4.426 26,090,290 -0.10(-2.23%)
May 10, 2019 4.508 4.554 4.462 4.527 24,805,668 -0.02(-0.40%)
May 09, 2019 4.518 4.563 4.499 4.545 32,073,662 -0.03(-0.60%)
May 08, 2019 4.582 4.628 4.573 4.573 24,028,694 -0.06(-1.19%)
May 07, 2019 4.655 4.683 4.573 4.628 43,500,632 -0.09(-1.95%)
May 06, 2019 4.646 4.738 4.637 4.720 30,704,320 -0.04(-0.77%)
May 03, 2019 4.720 4.784 4.710 4.756 31,260,190 -0.01(-0.19%)
May 02, 2019 4.784 4.793 4.729 4.765 31,985,140 -0.03(-0.57%)
May 01, 2019 4.876 4.903 4.793 4.793 27,194,494 -0.06(-1.14%)
Apr 30, 2019 4.811 4.894 4.802 4.848 32,498,190 -0.04(-0.75%)
Apr 29, 2019 4.922 4.931 4.866 4.885 26,697,378 -0.04(-0.75%)
Apr 26, 2019 4.903 5.004 4.894 4.922 29,977,562 +0.06(+1.13%)
Apr 25, 2019 4.903 4.912 4.775 4.866 78,884,808 -0.45(-8.46%)
Apr 24, 2019 5.335 5.362 5.289 5.316 25,476,092 -0.01(-0.17%)
Apr 23, 2019 5.298 5.335 5.280 5.326 17,331,824 -0.01(-0.17%)
Apr 22, 2019 5.362 5.362 5.303 5.335 12,879,255 +0.00(+0.00%)
Apr 18, 2019 5.326 5.362 5.298 5.335 14,699,300 -0.01(-0.17%)
Apr 17, 2019 5.289 5.390 5.280 5.344 29,000,326 +0.13(+2.46%)
Apr 16, 2019 5.215 5.252 5.197 5.215 22,991,252 +0.04(+0.71%)
Apr 15, 2019 5.261 5.261 5.169 5.179 42,735,916 -0.28(-5.05%)
Apr 12, 2019 5.417 5.472 5.399 5.454 17,539,986 +0.06(+1.19%)
Apr 11, 2019 5.381 5.417 5.362 5.390 13,092,209 +0.02(+0.34%)
Apr 10, 2019 5.381 5.408 5.362 5.371 14,856,302 -0.01(-0.17%)
Apr 09, 2019 5.408 5.436 5.371 5.381 15,701,004 -0.09(-1.68%)
Apr 08, 2019 5.454 5.472 5.417 5.472 11,599,090 +0.04(+0.68%)
Apr 05, 2019 5.445 5.454 5.427 5.436 10,363,285 +0.02(+0.34%)
Apr 04, 2019 5.463 5.472 5.399 5.417 18,526,620 +0.00(+0.00%)
Apr 03, 2019 5.436 5.472 5.408 5.417 23,078,410 +0.08(+1.55%)
Apr 02, 2019 5.353 5.371 5.298 5.335 17,669,668 +0.04(+0.69%)
Apr 01, 2019 5.307 5.326 5.280 5.298 19,627,640 +0.05(+0.87%)
Mar 29, 2019 5.270 5.289 5.225 5.252 26,053,662 +0.03(+0.53%)
Mar 28, 2019 5.252 5.270 5.197 5.225 44,466,512 -0.12(-2.23%)
Mar 27, 2019 5.335 5.381 5.307 5.344 26,777,714 -0.02(-0.34%)
Mar 26, 2019 5.381 5.390 5.326 5.362 25,100,104 -0.03(-0.51%)
Mar 25, 2019 5.445 5.463 5.353 5.390 37,226,596 -0.01(-0.17%)
Mar 22, 2019 5.454 5.528 5.289 5.399 104,133,512 -0.35(-6.07%)
Mar 21, 2019 5.748 5.821 5.730 5.748 33,773,188 -0.03(-0.48%)
Mar 20, 2019 5.775 5.803 5.702 5.775 25,386,020 -0.06(-0.94%)
Mar 19, 2019 5.858 5.886 5.803 5.831 26,133,990 +0.02(+0.32%)
Mar 18, 2019 5.849 5.858 5.794 5.812 22,013,202 -0.06(-0.94%)
Mar 15, 2019 5.821 5.895 5.794 5.867 24,210,804 +0.16(+2.73%)
Mar 14, 2019 5.665 5.739 5.647 5.711 20,253,794 +0.07(+1.30%)
Mar 13, 2019 5.647 5.674 5.629 5.638 18,392,428 -0.06(-0.97%)
Mar 12, 2019 5.674 5.730 5.647 5.693 22,860,696 +0.06(+0.98%)
Mar 11, 2019 5.555 5.665 5.546 5.638 28,679,674 +0.06(+1.15%)
Mar 08, 2019 5.472 5.587 5.463 5.573 31,245,488 +0.04(+0.66%)
Mar 07, 2019 5.573 5.583 5.528 5.537 19,143,448 -0.06(-1.15%)
Mar 06, 2019 5.619 5.629 5.564 5.601 22,972,452 -0.06(-0.97%)
Mar 05, 2019 5.592 5.684 5.592 5.656 20,466,858 +0.07(+1.32%)
Mar 04, 2019 5.629 5.638 5.537 5.583 28,864,096 -0.03(-0.49%)
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.