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 )

3.635 -0.015 (-0.41%)
Streaming Delayed Price Updated: 11:27 AM 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, 2020 3.460 3.470 3.338 3.357 59,611,324 +0.07(+1.99%)
Apr 29, 2020 3.263 3.329 3.207 3.291 23,594,388 +0.09(+2.93%)
Apr 28, 2020 3.263 3.273 3.179 3.198 27,894,460 -0.05(-1.45%)
Apr 27, 2020 3.198 3.245 3.188 3.245 13,227,330 +0.07(+2.06%)
Apr 24, 2020 3.188 3.198 3.104 3.179 17,476,880 +0.00(+0.00%)
Apr 23, 2020 3.160 3.235 3.151 3.179 24,893,390 +0.01(+0.30%)
Apr 22, 2020 3.188 3.216 3.141 3.170 19,268,806 +0.02(+0.60%)
Apr 21, 2020 3.226 3.235 3.132 3.151 23,932,844 -0.08(-2.33%)
Apr 20, 2020 3.235 3.301 3.207 3.226 17,666,048 -0.04(-1.15%)
Apr 17, 2020 3.301 3.338 3.226 3.263 36,933,128 +0.02(+0.58%)
Apr 16, 2020 3.019 3.451 2.944 3.245 88,865,840 +0.22(+7.12%)
Apr 15, 2020 3.048 3.057 2.973 3.029 25,282,768 -0.13(-4.15%)
Apr 14, 2020 3.141 3.216 3.141 3.160 29,401,394 +0.11(+3.69%)
Apr 13, 2020 3.057 3.066 3.001 3.048 12,534,270 -0.02(-0.61%)
Apr 09, 2020 3.066 3.132 3.038 3.066 22,347,928 +0.03(+0.93%)
Apr 08, 2020 3.010 3.076 2.982 3.038 19,622,246 +0.08(+2.53%)
Apr 07, 2020 3.048 3.076 2.954 2.963 28,989,816 +0.00(+0.00%)
Apr 06, 2020 2.935 2.991 2.907 2.963 24,828,498 +0.18(+6.40%)
Apr 03, 2020 2.804 2.832 2.757 2.785 18,173,460 -0.07(-2.30%)
Apr 02, 2020 2.804 2.888 2.766 2.851 24,756,118 +0.07(+2.36%)
Apr 01, 2020 2.851 2.879 2.785 2.785 23,592,312 -0.12(-4.19%)
Mar 31, 2020 2.898 3.001 2.879 2.907 31,369,084 +0.05(+1.64%)
Mar 30, 2020 2.794 2.869 2.766 2.860 21,821,488 +0.04(+1.33%)
Mar 27, 2020 2.832 2.888 2.757 2.823 33,164,004 -0.13(-4.44%)
Mar 26, 2020 2.860 2.991 2.860 2.954 37,575,804 +0.08(+2.61%)
Mar 25, 2020 2.804 2.954 2.719 2.879 51,948,352 +0.12(+4.42%)
Mar 24, 2020 2.729 2.804 2.682 2.757 50,676,896 +0.27(+10.94%)
Mar 23, 2020 2.616 2.626 2.457 2.485 49,820,636 -0.01(-0.38%)
Mar 20, 2020 2.513 2.626 2.438 2.494 52,867,552 +0.09(+3.91%)
Mar 19, 2020 2.269 2.457 2.232 2.401 42,966,416 +0.12(+5.35%)
Mar 18, 2020 2.354 2.457 2.194 2.279 45,303,240 -0.09(-3.95%)
Mar 17, 2020 2.401 2.457 2.307 2.372 31,423,480 +0.14(+6.30%)
Mar 16, 2020 2.251 2.382 2.232 2.232 29,065,750 -0.34(-13.14%)
Mar 13, 2020 2.644 2.654 2.382 2.569 33,778,684 +0.12(+4.98%)
Mar 12, 2020 2.663 2.748 2.447 2.447 55,173,808 -0.49(-16.61%)
Mar 11, 2020 3.038 3.057 2.879 2.935 44,061,680 -0.18(-5.72%)
Mar 10, 2020 3.179 3.188 3.010 3.113 45,198,772 +0.01(+0.30%)
Mar 09, 2020 3.132 3.235 3.094 3.104 58,208,488 -0.24(-7.28%)
Mar 06, 2020 3.395 3.432 3.291 3.348 42,270,728 -0.08(-2.46%)
Mar 05, 2020 3.526 3.554 3.432 3.432 37,556,376 -0.19(-5.18%)
Mar 04, 2020 3.601 3.620 3.535 3.620 25,416,114 +0.07(+1.85%)
Mar 03, 2020 3.676 3.713 3.498 3.554 48,569,712 -0.13(-3.56%)
Mar 02, 2020 3.667 3.713 3.610 3.685 44,313,100 +0.06(+1.55%)
Feb 28, 2020 3.610 3.648 3.545 3.629 62,428,036 -0.08(-2.27%)
Feb 27, 2020 3.760 3.854 3.695 3.713 66,226,492 -0.18(-4.58%)
Feb 26, 2020 3.742 4.154 3.704 3.892 99,461,160 +0.23(+6.14%)
Feb 25, 2020 3.788 3.788 3.657 3.667 38,334,648 -0.10(-2.74%)
Feb 24, 2020 3.760 3.817 3.751 3.770 38,230,540 -0.13(-3.37%)
Feb 21, 2020 3.882 3.920 3.854 3.901 22,525,592 +0.00(+0.00%)
Feb 20, 2020 3.920 3.929 3.845 3.901 27,257,370 -0.04(-0.95%)
Feb 19, 2020 3.967 3.985 3.938 3.938 28,380,786 -0.05(-1.18%)
Feb 18, 2020 3.976 3.985 3.948 3.985 23,916,274 -0.08(-1.85%)
Feb 14, 2020 4.042 4.060 4.013 4.060 24,560,198 -0.01(-0.23%)
Feb 13, 2020 4.070 4.126 4.051 4.070 32,729,378 -0.07(-1.59%)
Feb 12, 2020 4.154 4.210 4.117 4.135 37,024,744 +0.00(+0.00%)
Feb 11, 2020 4.154 4.248 4.107 4.135 88,215,688 +0.14(+3.52%)
Feb 10, 2020 4.023 4.042 3.910 3.995 67,263,896 -0.10(-2.52%)
Feb 07, 2020 4.013 4.145 3.995 4.098 109,541,336 +0.16(+4.05%)
Feb 06, 2020 3.760 3.957 3.704 3.938 96,166,528 +0.16(+4.22%)
Feb 05, 2020 3.760 3.779 3.695 3.779 29,226,318 +0.07(+1.77%)
Feb 04, 2020 3.676 3.732 3.648 3.713 31,669,608 +0.08(+2.06%)
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.