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 )

3.835 -0.095 (-2.42%)
Streaming Delayed Price Updated: 3:07 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 (%)
Oct 31, 2023 3.242 3.271 3.222 3.242 17,885,722 +0.02(+0.61%)
Oct 30, 2023 3.222 3.232 3.183 3.222 16,472,414 +0.04(+1.23%)
Oct 27, 2023 3.203 3.222 3.178 3.183 20,531,702 +0.01(+0.31%)
Oct 26, 2023 3.134 3.183 3.124 3.173 29,250,858 +0.03(+0.93%)
Oct 25, 2023 3.144 3.163 3.124 3.144 22,336,384 -0.01(-0.31%)
Oct 24, 2023 3.105 3.154 3.095 3.154 22,741,434 +0.06(+1.90%)
Oct 23, 2023 3.124 3.139 3.075 3.095 27,056,552 +0.01(+0.38%)
Oct 20, 2023 3.064 3.122 3.054 3.083 23,387,108 -0.03(-0.93%)
Oct 19, 2023 3.054 3.132 2.957 3.112 49,386,820 -0.17(-5.31%)
Oct 18, 2023 3.374 3.379 3.277 3.287 34,118,296 -0.10(-2.87%)
Oct 17, 2023 3.374 3.423 3.364 3.384 27,711,066 -0.11(-3.06%)
Oct 16, 2023 3.452 3.498 3.442 3.490 17,083,892 +0.09(+2.56%)
Oct 13, 2023 3.471 3.471 3.403 3.403 17,058,586 -0.06(-1.68%)
Oct 12, 2023 3.510 3.520 3.432 3.461 29,572,580 +0.00(+0.00%)
Oct 11, 2023 3.549 3.549 3.442 3.461 24,500,590 -0.03(-0.83%)
Oct 10, 2023 3.549 3.558 3.481 3.490 18,957,532 +0.04(+1.12%)
Oct 09, 2023 3.403 3.452 3.393 3.452 20,387,044 +0.00(+0.00%)
Oct 06, 2023 3.403 3.481 3.393 3.452 26,229,256 +0.02(+0.56%)
Oct 05, 2023 3.510 3.520 3.413 3.432 31,602,322 -0.08(-2.21%)
Oct 04, 2023 3.568 3.578 3.490 3.510 23,478,234 -0.05(-1.36%)
Oct 03, 2023 3.597 3.616 3.549 3.558 22,388,958 -0.05(-1.34%)
Oct 02, 2023 3.602 3.626 3.558 3.607 19,996,218 -0.02(-0.53%)
Sep 29, 2023 3.694 3.694 3.626 3.626 19,949,574 +0.02(+0.54%)
Sep 28, 2023 3.578 3.626 3.568 3.607 15,323,058 +0.02(+0.54%)
Sep 27, 2023 3.616 3.621 3.558 3.587 16,019,267 -0.03(-0.80%)
Sep 26, 2023 3.675 3.684 3.616 3.616 17,138,304 -0.10(-2.61%)
Sep 25, 2023 3.704 3.713 3.694 3.713 11,983,931 -0.06(-1.54%)
Sep 22, 2023 3.791 3.801 3.762 3.772 10,998,883 +0.02(+0.52%)
Sep 21, 2023 3.781 3.791 3.752 3.752 10,131,356 -0.09(-2.27%)
Sep 20, 2023 3.907 3.907 3.835 3.839 12,204,345 -0.04(-1.00%)
Sep 19, 2023 3.878 3.888 3.849 3.878 16,282,959 +0.05(+1.27%)
Sep 18, 2023 3.820 3.849 3.806 3.830 16,086,906 +0.02(+0.51%)
Sep 15, 2023 3.830 3.849 3.801 3.810 21,941,606 -0.09(-2.24%)
Sep 14, 2023 3.849 3.907 3.849 3.898 23,545,652 +0.01(+0.25%)
Sep 13, 2023 3.878 3.898 3.859 3.888 25,162,942 -0.04(-0.99%)
Sep 12, 2023 3.917 3.936 3.898 3.927 14,706,082 -0.02(-0.49%)
Sep 11, 2023 3.927 3.956 3.907 3.946 17,830,312 +0.03(+0.74%)
Sep 08, 2023 3.898 3.946 3.898 3.917 23,690,384 -0.03(-0.74%)
Sep 07, 2023 3.898 3.966 3.898 3.946 24,924,616 +0.02(+0.49%)
Sep 06, 2023 3.917 3.936 3.878 3.927 16,514,668 +0.05(+1.25%)
Sep 05, 2023 3.888 3.898 3.869 3.878 11,901,052 +0.01(+0.25%)
Sep 01, 2023 3.888 3.898 3.869 3.869 12,494,975 +0.00(+0.00%)
Aug 31, 2023 3.869 3.878 3.849 3.869 11,215,763 +0.01(+0.25%)
Aug 30, 2023 3.859 3.869 3.839 3.859 11,268,137 +0.03(+0.76%)
Aug 29, 2023 3.820 3.839 3.801 3.830 15,967,788 +0.10(+2.60%)
Aug 28, 2023 3.694 3.733 3.694 3.733 6,142,944 +0.05(+1.32%)
Aug 25, 2023 3.665 3.694 3.646 3.684 11,409,109 +0.03(+0.80%)
Aug 24, 2023 3.684 3.713 3.646 3.655 11,184,189 -0.06(-1.57%)
Aug 23, 2023 3.684 3.713 3.675 3.713 8,980,086 +0.03(+0.79%)
Aug 22, 2023 3.743 3.747 3.675 3.684 19,346,442 -0.01(-0.26%)
Aug 21, 2023 3.704 3.723 3.675 3.694 10,701,449 +0.00(+0.00%)
Aug 18, 2023 3.655 3.704 3.646 3.694 10,920,635 +0.04(+1.06%)
Aug 17, 2023 3.704 3.723 3.655 3.655 14,059,750 +0.01(+0.27%)
Aug 16, 2023 3.684 3.694 3.636 3.646 13,354,066 -0.04(-1.05%)
Aug 15, 2023 3.713 3.733 3.684 3.684 10,390,795 -0.07(-1.81%)
Aug 14, 2023 3.752 3.772 3.733 3.752 10,097,453 -0.02(-0.51%)
Aug 11, 2023 3.762 3.772 3.752 3.772 15,394,526 -0.06(-1.52%)
Aug 10, 2023 3.839 3.869 3.820 3.830 16,684,849 +0.05(+1.28%)
Aug 09, 2023 3.801 3.810 3.781 3.781 16,701,465 +0.00(+0.00%)
Aug 08, 2023 3.752 3.781 3.733 3.781 15,768,870 +0.00(+0.00%)
Aug 07, 2023 3.820 3.820 3.762 3.781 11,002,000 -0.01(-0.26%)
Aug 04, 2023 3.752 3.830 3.747 3.791 15,435,292 +0.02(+0.51%)
Aug 03, 2023 3.772 3.781 3.743 3.772 14,459,367 -0.05(-1.27%)
Aug 02, 2023 3.772 3.820 3.772 3.820 36,724,080 -0.01(-0.25%)
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.