Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Nokia Corp ADR (NY: NOK )

4.710 -0.070 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 5.076 5.089 4.998 5.007 12,840,471 -0.06(-1.19%)
Feb 27, 2018 5.101 5.136 5.058 5.067 19,929,362 -0.05(-1.01%)
Feb 26, 2018 5.093 5.127 5.067 5.119 13,507,871 +0.11(+2.24%)
Feb 23, 2018 4.929 5.032 4.920 5.007 18,947,816 +0.08(+1.58%)
Feb 22, 2018 4.929 4.972 4.907 4.929 15,583,976 +0.02(+0.35%)
Feb 21, 2018 4.963 5.015 4.912 4.912 20,553,154 -0.03(-0.70%)
Feb 20, 2018 4.955 4.989 4.925 4.946 17,255,480 -0.03(-0.52%)
Feb 16, 2018 4.972 4.972 4.972 0 +0.03(+0.52%)
Feb 15, 2018 4.955 4.972 4.894 4.946 21,951,112 +0.07(+1.42%)
Feb 14, 2018 4.730 4.899 4.722 4.877 26,789,070 +0.12(+2.54%)
Feb 13, 2018 4.730 4.756 15,115,519 +0.00(+0.00%)
Feb 12, 2018 4.739 4.782 4.713 4.756 21,309,244 +0.09(+2.04%)
Feb 09, 2018 4.696 4.730 4.514 4.661 31,918,072 +0.03(+0.75%)
Feb 08, 2018 4.748 4.756 4.618 4.627 30,563,120 -0.13(-2.72%)
Feb 07, 2018 4.791 4.817 4.739 4.756 29,072,374 +0.00(+0.00%)
Feb 06, 2018 4.653 4.791 4.644 4.756 62,764,904 +0.13(+2.89%)
Feb 05, 2018 4.756 4.804 4.566 4.622 44,155,356 -0.04(-0.83%)
Feb 02, 2018 4.756 4.773 4.644 4.661 38,423,836 +0.00(+0.00%)
Feb 01, 2018 4.618 4.687 4.575 4.661 79,254,200 +0.51(+12.27%)
Jan 31, 2018 4.178 4.186 4.100 4.152 30,419,496 -0.13(-3.02%)
Jan 30, 2018 4.264 4.281 4.247 4.281 13,386,807 +0.00(+0.00%)
Jan 29, 2018 4.230 4.290 4.221 4.281 40,956,008 +0.13(+3.12%)
Jan 26, 2018 4.161 4.178 4.117 4.152 24,737,018 +0.01(+0.21%)
Jan 25, 2018 4.221 4.221 4.109 4.143 27,240,856 -0.09(-2.24%)
Jan 24, 2018 4.230 4.256 4.212 4.238 15,017,498 -0.01(-0.20%)
Jan 23, 2018 4.230 4.256 4.230 4.247 7,939,898 +0.02(+0.41%)
Jan 22, 2018 4.221 4.247 4.186 4.230 18,616,132 +0.05(+1.24%)
Jan 19, 2018 4.230 4.238 4.169 4.178 14,556,016 +0.00(+0.00%)
Jan 18, 2018 4.204 4.238 4.161 4.178 18,974,930 -0.09(-2.22%)
Jan 17, 2018 4.290 4.316 4.264 4.273 12,510,893 -0.01(-0.20%)
Jan 16, 2018 4.290 4.299 4.251 4.281 14,365,154 +0.08(+1.85%)
Jan 12, 2018 4.204 4.204 4.204 0 +0.04(+1.04%)
Jan 11, 2018 4.161 4.169 4.143 4.161 11,439,380 -0.03(-0.62%)
Jan 10, 2018 4.195 4.186 18,879,214 -0.04(-1.02%)
Jan 09, 2018 4.221 4.238 4.204 4.230 9,346,665 +0.02(+0.41%)
Jan 08, 2018 4.204 4.221 4.195 4.212 11,975,749 -0.03(-0.81%)
Jan 05, 2018 4.204 4.247 4.178 4.247 16,696,129 +0.03(+0.61%)
Jan 04, 2018 4.212 4.238 4.195 4.221 11,457,328 +0.05(+1.24%)
Jan 03, 2018 4.135 4.169 4.126 4.169 10,434,719 +0.06(+1.47%)
Jan 02, 2018 4.074 4.126 4.044 4.109 13,013,575 +0.09(+2.15%)
Dec 29, 2017 4.022 4.022 4.022 0 -0.04(-1.06%)
Dec 28, 2017 4.057 4.083 4.048 4.066 11,049,833 -0.02(-0.42%)
Dec 27, 2017 4.074 4.109 4.057 4.083 12,751,127 -0.04(-1.05%)
Dec 26, 2017 4.117 4.143 4.092 4.126 8,857,204 +0.00(+0.00%)
Dec 22, 2017 4.161 4.169 4.100 4.126 8,679,789 -0.01(-0.21%)
Dec 21, 2017 4.057 4.169 4.048 4.135 26,809,960 +0.15(+3.68%)
Dec 20, 2017 4.005 4.005 3.971 3.988 13,543,437 -0.04(-1.07%)
Dec 19, 2017 4.074 4.083 4.031 4.031 7,289,099 -0.02(-0.43%)
Dec 18, 2017 4.040 4.066 4.031 4.048 9,625,827 +0.07(+1.74%)
Dec 15, 2017 4.005 4.013 3.949 3.979 22,022,434 +0.00(+0.00%)
Dec 14, 2017 4.014 4.031 3.979 3.979 9,159,730 -0.06(-1.50%)
Dec 13, 2017 3.997 4.074 3.989 4.040 21,888,122 +0.11(+2.86%)
Dec 12, 2017 3.936 3.945 3.893 3.928 19,984,348 -0.03(-0.65%)
Dec 11, 2017 3.971 3.988 3.945 3.953 22,806,510 -0.05(-1.29%)
Dec 08, 2017 3.997 4.014 3.979 4.005 11,028,673 +0.01(+0.22%)
Dec 07, 2017 4.048 4.074 3.988 3.997 18,431,178 -0.08(-1.91%)
Dec 06, 2017 4.108 4.040 4.074 12,629,453 +0.02(+0.43%)
Dec 05, 2017 4.113 4.126 4.057 4.057 17,091,554 -0.03(-0.84%)
Dec 04, 2017 4.135 4.135 4.126 4.092 21,296,886 -0.18(-4.24%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.