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 28, 2023 3.990 4.048 3.990 4.029 15,006,610 +0.01(+0.24%)
Apr 27, 2023 3.981 4.019 3.952 4.019 17,024,344 +0.03(+0.72%)
Apr 26, 2023 4.029 4.048 3.981 3.990 23,828,756 +0.05(+1.22%)
Apr 25, 2023 3.971 3.985 3.933 3.942 24,622,054 -0.10(-2.38%)
Apr 24, 2023 4.058 4.086 4.019 4.038 24,271,784 +0.01(+0.31%)
Apr 21, 2023 3.988 4.035 3.969 4.026 30,795,216 +0.02(+0.48%)
Apr 20, 2023 4.083 4.102 3.940 4.007 61,180,844 -0.40(-9.09%)
Apr 19, 2023 4.455 4.455 4.341 4.407 34,412,696 -0.04(-0.86%)
Apr 18, 2023 4.598 4.603 4.379 4.446 31,160,090 -0.18(-3.92%)
Apr 17, 2023 4.636 4.646 4.589 4.627 16,981,658 -0.05(-1.02%)
Apr 14, 2023 4.722 4.741 4.655 4.674 16,949,518 -0.04(-0.81%)
Apr 13, 2023 4.674 4.713 4.674 4.713 18,947,680 +0.07(+1.44%)
Apr 12, 2023 4.694 4.713 4.646 4.646 16,446,932 -0.02(-0.41%)
Apr 11, 2023 4.694 4.694 4.655 4.665 12,126,677 +0.07(+1.45%)
Apr 10, 2023 4.617 4.627 4.570 4.598 13,593,873 -0.05(-1.03%)
Apr 06, 2023 4.655 4.674 4.636 4.646 10,536,565 -0.03(-0.61%)
Apr 05, 2023 4.684 4.703 4.648 4.674 11,965,846 -0.01(-0.20%)
Apr 04, 2023 4.674 4.703 4.636 4.684 18,911,702 +0.03(+0.61%)
Apr 03, 2023 4.665 4.684 4.627 4.655 12,876,642 -0.03(-0.61%)
Mar 31, 2023 4.636 4.684 4.627 4.684 10,446,381 +0.07(+1.45%)
Mar 30, 2023 4.589 4.636 4.579 4.617 18,178,766 +0.10(+2.11%)
Mar 29, 2023 4.531 4.539 4.503 4.522 11,098,785 +0.06(+1.28%)
Mar 28, 2023 4.436 4.465 4.417 4.465 10,530,492 +0.01(+0.21%)
Mar 27, 2023 4.503 4.517 4.446 4.455 11,339,786 +0.04(+0.86%)
Mar 24, 2023 4.417 4.436 4.350 4.417 22,012,894 +0.03(+0.65%)
Mar 23, 2023 4.446 4.484 4.350 4.388 18,919,488 +0.01(+0.22%)
Mar 22, 2023 4.436 4.503 4.369 4.379 17,399,328 -0.06(-1.29%)
Mar 21, 2023 4.446 4.465 4.426 4.436 15,418,132 +0.08(+1.75%)
Mar 20, 2023 4.379 4.398 4.331 4.360 15,496,160 +0.05(+1.11%)
Mar 17, 2023 4.302 4.321 4.255 4.312 17,735,854 -0.05(-1.09%)
Mar 16, 2023 4.236 4.369 4.226 4.360 20,643,048 +0.08(+1.78%)
Mar 15, 2023 4.226 4.302 4.217 4.283 29,026,542 -0.18(-4.06%)
Mar 14, 2023 4.484 4.503 4.426 4.465 16,810,776 +0.02(+0.43%)
Mar 13, 2023 4.407 4.493 4.388 4.446 28,148,084 -0.03(-0.64%)
Mar 10, 2023 4.550 4.560 4.450 4.474 18,134,316 -0.05(-1.05%)
Mar 09, 2023 4.541 4.608 4.522 4.522 15,204,080 -0.02(-0.42%)
Mar 08, 2023 4.493 4.541 4.484 4.541 12,813,505 +0.02(+0.42%)
Mar 07, 2023 4.617 4.627 4.503 4.522 16,067,013 -0.05(-1.04%)
Mar 06, 2023 4.608 4.627 4.570 4.570 13,218,717 -0.03(-0.62%)
Mar 03, 2023 4.589 4.627 4.555 4.598 19,585,458 +0.13(+2.99%)
Mar 02, 2023 4.388 4.479 4.379 4.465 19,399,280 +0.08(+1.74%)
Mar 01, 2023 4.446 4.455 4.388 4.388 13,646,883 +0.00(+0.00%)
Feb 28, 2023 4.417 4.455 4.379 4.388 18,146,026 -0.07(-1.50%)
Feb 27, 2023 4.465 4.493 4.426 4.455 19,898,462 +0.09(+1.96%)
Feb 24, 2023 4.388 4.403 4.341 4.369 15,150,265 -0.07(-1.51%)
Feb 23, 2023 4.474 4.493 4.407 4.436 16,261,298 +0.00(+0.00%)
Feb 22, 2023 4.460 4.474 4.407 4.436 13,453,119 -0.02(-0.43%)
Feb 21, 2023 4.512 4.531 4.446 4.455 12,229,929 -0.10(-2.10%)
Feb 17, 2023 4.503 4.560 4.493 4.550 14,882,751 +0.04(+0.85%)
Feb 16, 2023 4.493 4.550 4.493 4.512 13,036,926 +0.00(+0.00%)
Feb 15, 2023 4.455 4.522 4.446 4.512 13,941,638 +0.06(+1.28%)
Feb 14, 2023 4.455 4.512 4.436 4.455 15,020,247 -0.01(-0.21%)
Feb 13, 2023 4.417 4.474 4.417 4.465 9,680,101 +0.02(+0.43%)
Feb 10, 2023 4.417 4.465 4.403 4.446 14,022,236 -0.01(-0.21%)
Feb 09, 2023 4.503 4.503 4.436 4.455 19,348,014 -0.01(-0.21%)
Feb 08, 2023 4.493 4.503 4.446 4.465 12,639,412 -0.02(-0.43%)
Feb 07, 2023 4.417 4.512 4.417 4.484 15,711,562 +0.03(+0.64%)
Feb 06, 2023 4.503 4.503 4.436 4.455 14,746,675 -0.11(-2.51%)
Feb 03, 2023 4.608 4.636 4.550 4.570 27,817,306 -0.12(-2.64%)
Feb 02, 2023 4.665 4.713 4.636 4.694 25,174,072 +0.06(+1.23%)
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.