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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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, 2018 5.800 5.837 5.740 5.790 20,108,614 -0.18(-3.02%)
May 30, 2018 5.950 6.000 5.901 5.970 18,309,148 +0.02(+0.34%)
May 29, 2018 5.870 5.980 5.860 5.950 32,513,852 -0.19(-3.09%)
May 25, 2018 6.140 6.140 6.140 0 +0.05(+0.82%)
May 24, 2018 6.100 6.125 6.050 6.090 8,673,123 +0.00(+0.00%)
May 23, 2018 6.040 6.100 6.030 6.090 11,519,654 -0.11(-1.77%)
May 22, 2018 6.180 6.250 6.170 6.200 8,294,288 -0.04(-0.64%)
May 21, 2018 6.220 6.250 6.195 6.240 6,046,217 +0.04(+0.65%)
May 18, 2018 6.230 6.250 6.185 6.200 9,290,051 +0.01(+0.16%)
May 17, 2018 6.200 6.240 6.170 6.190 8,509,973 -0.05(-0.80%)
May 16, 2018 6.230 6.270 6.180 6.240 8,481,075 -0.02(-0.32%)
May 15, 2018 6.200 6.270 6.180 6.260 10,521,751 -0.04(-0.63%)
May 14, 2018 6.260 6.370 6.220 6.300 26,716,876 -0.08(-1.25%)
May 11, 2018 6.360 6.410 6.350 6.380 11,567,929 +0.03(+0.47%)
May 10, 2018 6.330 6.410 6.315 6.350 12,546,944 +0.00(+0.00%)
May 09, 2018 6.270 6.350 6.230 6.350 12,256,363 +0.08(+1.28%)
May 08, 2018 6.200 6.290 6.180 6.270 15,803,752 +0.08(+1.29%)
May 07, 2018 6.200 6.240 6.170 6.190 11,854,540 +0.09(+1.48%)
May 04, 2018 5.980 6.115 5.970 6.100 21,312,598 +0.21(+3.57%)
May 03, 2018 5.870 5.900 5.785 5.890 13,567,139 +0.11(+1.90%)
May 02, 2018 5.880 5.890 5.761 5.780 20,610,776 -0.15(-2.53%)
May 01, 2018 6.000 6.010 5.880 5.930 12,682,572 -0.08(-1.33%)
Apr 30, 2018 5.980 6.030 5.970 6.010 19,858,224 +0.05(+0.84%)
Apr 27, 2018 5.930 6.010 5.930 5.960 18,985,660 +0.09(+1.53%)
Apr 26, 2018 5.860 5.980 5.830 5.870 44,361,208 -0.05(-0.84%)
Apr 25, 2018 6.010 6.020 5.900 5.920 26,464,156 -0.01(-0.17%)
Apr 24, 2018 5.920 5.960 5.870 5.930 13,294,373 +0.04(+0.68%)
Apr 23, 2018 5.930 5.940 5.860 5.890 11,420,945 -0.07(-1.17%)
Apr 20, 2018 6.050 6.110 5.930 5.960 24,388,336 +0.13(+2.23%)
Apr 19, 2018 5.840 5.870 5.825 5.830 10,763,386 -0.02(-0.34%)
Apr 18, 2018 5.870 5.890 5.830 5.850 7,309,797 -0.01(-0.17%)
Apr 17, 2018 5.770 5.880 5.730 5.860 24,856,880 +0.25(+4.46%)
Apr 16, 2018 5.580 5.660 5.540 5.610 12,230,913 +0.09(+1.63%)
Apr 13, 2018 5.530 5.560 5.490 5.520 8,669,954 -0.04(-0.72%)
Apr 12, 2018 5.580 5.600 5.550 5.560 11,086,203 -0.01(-0.18%)
Apr 11, 2018 5.530 5.640 5.530 5.570 14,004,500 +0.05(+0.91%)
Apr 10, 2018 5.530 5.550 5.480 5.520 18,607,188 +0.11(+2.03%)
Apr 09, 2018 5.450 5.490 5.410 5.410 8,937,089 +0.02(+0.37%)
Apr 06, 2018 5.450 5.500 5.360 5.390 13,610,066 -0.02(-0.37%)
Apr 05, 2018 5.480 5.500 5.410 5.410 11,575,578 -0.02(-0.37%)
Apr 04, 2018 5.330 5.440 5.320 5.430 11,372,357 +0.01(+0.18%)
Apr 03, 2018 5.410 5.440 5.380 5.420 11,824,106 +0.03(+0.56%)
Apr 02, 2018 5.450 5.470 5.340 5.390 9,028,549 -0.08(-1.46%)
Mar 29, 2018 5.470 5.470 5.470 0 +0.04(+0.74%)
Mar 28, 2018 5.430 5.480 5.395 5.430 19,071,200 -0.01(-0.18%)
Mar 27, 2018 5.530 5.550 5.410 5.440 16,561,719 -0.10(-1.81%)
Mar 26, 2018 5.540 5.550 5.440 5.540 14,440,233 +0.08(+1.47%)
Mar 23, 2018 5.580 5.595 5.440 5.460 17,117,654 -0.04(-0.73%)
Mar 22, 2018 5.550 5.590 5.500 5.500 14,228,572 -0.21(-3.68%)
Mar 21, 2018 5.700 5.725 5.660 5.710 21,324,184 -0.04(-0.70%)
Mar 20, 2018 5.730 5.790 5.710 5.750 10,605,113 +0.03(+0.52%)
Mar 19, 2018 5.740 5.760 5.690 5.720 13,239,111 -0.01(-0.17%)
Mar 16, 2018 5.760 5.790 5.710 5.730 10,492,270 -0.03(-0.52%)
Mar 15, 2018 5.800 5.820 5.741 5.760 13,826,789 -0.06(-1.03%)
Mar 14, 2018 5.870 5.880 5.780 5.820 17,243,600 -0.04(-0.68%)
Mar 13, 2018 5.930 5.940 5.840 5.860 11,581,617 -0.07(-1.18%)
Mar 12, 2018 5.900 5.940 5.900 5.930 7,853,282 +0.04(+0.68%)
Mar 09, 2018 5.880 5.940 5.865 5.890 7,642,501 +0.02(+0.34%)
Mar 08, 2018 5.920 5.955 5.830 5.870 10,851,269 -0.01(-0.17%)
Mar 07, 2018 5.915 5.820 5.880 13,857,590 +0.06(+1.03%)
Mar 06, 2018 5.860 5.880 5.805 5.820 10,936,572 -0.03(-0.51%)
Mar 05, 2018 5.780 5.885 5.770 5.850 9,389,166 +0.08(+1.39%)
Mar 02, 2018 5.740 5.790 5.680 5.770 11,248,966 +0.01(+0.17%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.