Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nokia Corp ADR (NY: NOK )

3.720 +0.030 (+0.81%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 29, 2022 4.744 4.801 4.716 4.726 45,231,832 +0.13(+2.86%)
Apr 28, 2022 4.716 4.726 4.456 4.594 64,792,284 -0.13(-2.78%)
Apr 27, 2022 4.754 4.791 4.688 4.726 48,702,344 -0.05(-0.98%)
Apr 26, 2022 4.885 4.894 4.763 4.772 33,991,540 -0.11(-2.30%)
Apr 25, 2022 4.801 4.894 4.763 4.885 44,183,160 +0.07(+1.36%)
Apr 22, 2022 4.951 4.951 4.801 4.819 39,281,376 -0.12(-2.47%)
Apr 21, 2022 5.063 5.072 4.941 4.941 33,208,596 -0.06(-1.13%)
Apr 20, 2022 4.997 5.016 4.960 4.997 30,153,450 +0.12(+2.50%)
Apr 19, 2022 4.829 4.904 4.819 4.876 26,651,408 +0.09(+1.96%)
Apr 18, 2022 4.754 4.810 4.716 4.782 16,053,052 -0.01(-0.20%)
Apr 14, 2022 4.913 4.936 4.782 4.791 22,483,826 -0.13(-2.67%)
Apr 13, 2022 4.894 4.922 4.857 4.922 24,064,804 +0.07(+1.35%)
Apr 12, 2022 4.941 4.978 4.829 4.857 24,575,134 -0.10(-2.08%)
Apr 11, 2022 4.997 5.026 4.951 4.960 20,346,134 -0.08(-1.49%)
Apr 08, 2022 5.072 5.110 5.026 5.035 18,042,234 -0.07(-1.29%)
Apr 07, 2022 5.091 5.110 5.016 5.101 24,819,718 +0.03(+0.55%)
Apr 06, 2022 5.119 5.124 5.021 5.072 25,771,110 -0.10(-1.99%)
Apr 05, 2022 5.213 5.222 5.157 5.176 28,241,220 -0.07(-1.25%)
Apr 04, 2022 5.222 5.241 5.204 5.241 15,682,021 +0.04(+0.72%)
Apr 01, 2022 5.185 5.204 5.138 5.204 18,718,424 +0.08(+1.65%)
Mar 31, 2022 5.176 5.194 5.119 5.119 19,469,304 -0.07(-1.27%)
Mar 30, 2022 5.204 5.246 5.185 5.185 27,713,814 +0.00(+0.00%)
Mar 29, 2022 5.213 5.228 5.129 5.185 24,846,626 +0.13(+2.60%)
Mar 28, 2022 5.026 5.063 4.988 5.054 18,157,904 +0.02(+0.37%)
Mar 25, 2022 4.997 5.044 4.974 5.035 19,840,224 +0.03(+0.56%)
Mar 24, 2022 4.969 5.026 4.951 5.007 18,933,654 +0.06(+1.14%)
Mar 23, 2022 4.979 5.007 4.922 4.951 18,634,252 -0.08(-1.68%)
Mar 22, 2022 5.026 5.054 4.988 5.035 26,809,758 +0.07(+1.32%)
Mar 21, 2022 4.997 5.026 4.932 4.969 22,167,858 -0.03(-0.56%)
Mar 18, 2022 4.894 5.007 4.894 4.997 22,315,746 +0.01(+0.19%)
Mar 17, 2022 4.941 4.997 4.913 4.988 24,490,096 +0.06(+1.14%)
Mar 16, 2022 4.913 4.932 4.782 4.932 35,021,448 +0.15(+3.14%)
Mar 15, 2022 4.754 4.782 4.707 4.782 28,265,934 +0.08(+1.59%)
Mar 14, 2022 4.735 4.782 4.669 4.707 39,107,520 +0.20(+4.37%)
Mar 11, 2022 4.651 4.669 4.510 4.510 26,264,642 -0.04(-0.82%)
Mar 10, 2022 4.557 4.500 4.547 27,138,344 -0.06(-1.22%)
Mar 09, 2022 4.594 4.650 4.538 4.604 39,436,676 +0.19(+4.25%)
Mar 08, 2022 4.425 4.519 4.322 4.416 54,070,608 +0.17(+3.97%)
Mar 07, 2022 4.463 4.482 4.229 4.247 51,156,036 -0.25(-5.62%)
Mar 04, 2022 4.454 4.547 4.444 4.500 36,299,956 -0.15(-3.23%)
Mar 03, 2022 4.829 4.847 4.632 4.651 54,588,544 -0.35(-6.94%)
Mar 02, 2022 4.904 5.030 4.857 4.997 30,612,428 +0.14(+2.90%)
Mar 01, 2022 4.960 4.974 4.819 4.857 40,040,212 -0.16(-3.18%)
Feb 28, 2022 5.007 5.082 4.941 5.016 38,995,092 -0.08(-1.65%)
Feb 25, 2022 5.101 5.147 5.072 5.101 41,039,760 +0.05(+0.93%)
Feb 24, 2022 4.810 5.063 4.801 5.054 49,679,900 +0.01(+0.19%)
Feb 23, 2022 5.213 5.232 5.035 5.044 43,215,100 -0.12(-2.36%)
Feb 22, 2022 5.166 5.246 5.102 5.166 36,389,212 -0.14(-2.65%)
Feb 18, 2022 5.307 0 +0.01(+0.18%)
Feb 17, 2022 5.382 5.419 5.269 5.297 23,132,978 -0.18(-3.25%)
Feb 16, 2022 5.382 5.485 5.382 5.476 29,679,982 +0.23(+4.29%)
Feb 15, 2022 5.166 5.269 5.166 5.251 31,902,164 +0.16(+3.13%)
Feb 14, 2022 5.138 5.157 5.026 5.091 29,088,654 -0.10(-1.99%)
Feb 11, 2022 5.316 5.382 5.176 5.194 30,546,636 -0.10(-1.95%)
Feb 10, 2022 5.307 5.410 5.279 5.297 22,545,426 -0.11(-2.08%)
Feb 09, 2022 5.372 5.410 5.358 5.410 14,521,159 +0.08(+1.41%)
Feb 08, 2022 5.316 5.363 5.307 5.335 16,701,672 -0.04(-0.70%)
Feb 07, 2022 5.297 5.410 5.297 5.372 24,685,120 +0.02(+0.35%)
Feb 04, 2022 5.372 5.419 5.307 5.354 26,535,782 -0.01(-0.17%)
Feb 03, 2022 5.476 5.363 5.363 34,373,112 -0.23(-4.19%)
Feb 02, 2022 5.579 5.626 5.560 5.597 33,232,862 +0.03(+0.51%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.