Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

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

Nokia Corp ADR (NY: NOK )

3.540 -0.060 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 3.560 3.550 3.545 3.540 14,526,631 -0.06(-1.67%)
Mar 27, 2024 3.560 3.630 3.550 3.600 15,116,388 +0.06(+1.69%)
Mar 26, 2024 3.550 3.580 3.530 3.540 13,311,864 +0.02(+0.57%)
Mar 25, 2024 3.555 3.570 3.520 3.520 9,010,410 -0.06(-1.68%)
Mar 22, 2024 3.570 3.590 3.555 3.580 21,461,086 +0.00(+0.00%)
Mar 21, 2024 3.580 3.600 3.570 3.580 13,891,085 -0.01(-0.28%)
Mar 20, 2024 3.510 3.590 3.490 3.590 15,973,567 +0.07(+1.99%)
Mar 19, 2024 3.490 3.530 3.480 3.520 14,455,453 +0.04(+1.15%)
Mar 18, 2024 3.590 3.600 3.470 3.480 23,496,316 -0.21(-5.69%)
Mar 15, 2024 3.700 3.700 3.660 3.690 15,936,923 +0.03(+0.82%)
Mar 14, 2024 3.690 3.700 3.640 3.660 14,188,410 -0.01(-0.27%)
Mar 13, 2024 3.615 3.680 3.610 3.670 26,270,448 +0.01(+0.27%)
Mar 12, 2024 3.640 3.660 3.610 3.660 12,718,902 +0.03(+0.83%)
Mar 11, 2024 3.610 3.640 3.600 3.630 16,120,270 +0.01(+0.28%)
Mar 08, 2024 3.640 3.650 3.610 3.620 15,512,943 -0.08(-2.16%)
Mar 07, 2024 3.680 3.720 3.660 3.700 15,948,871 +0.03(+0.82%)
Mar 06, 2024 3.560 3.680 3.560 3.670 17,669,276 +0.15(+4.26%)
Mar 05, 2024 3.600 3.610 3.520 3.520 8,922,007 -0.09(-2.49%)
Mar 04, 2024 3.590 3.620 3.570 3.610 11,119,944 +0.05(+1.40%)
Mar 01, 2024 3.520 3.560 3.510 3.560 9,023,955 +0.03(+0.85%)
Feb 29, 2024 3.550 3.566 3.520 3.530 14,372,936 -0.03(-0.84%)
Feb 28, 2024 3.560 3.580 3.550 3.560 9,236,462 -0.01(-0.28%)
Feb 27, 2024 3.520 3.580 3.510 3.570 13,926,840 +0.04(+1.13%)
Feb 26, 2024 3.520 3.540 3.505 3.530 11,953,698 -0.01(-0.28%)
Feb 23, 2024 3.560 3.567 3.530 3.540 6,502,189 -0.04(-1.12%)
Feb 22, 2024 3.530 3.580 3.528 3.580 13,194,529 +0.05(+1.42%)
Feb 21, 2024 3.500 3.540 3.480 3.530 16,184,575 +0.04(+1.15%)
Feb 20, 2024 3.510 3.520 3.473 3.490 9,578,658 -0.06(-1.69%)
Feb 16, 2024 3.510 3.550 3.500 3.550 10,981,098 +0.04(+1.14%)
Feb 15, 2024 3.510 3.550 3.500 3.510 19,079,118 -0.01(-0.28%)
Feb 14, 2024 3.490 3.520 3.460 3.520 15,866,816 +0.03(+0.86%)
Feb 13, 2024 3.550 3.560 3.480 3.490 11,520,464 -0.13(-3.59%)
Feb 12, 2024 3.580 3.650 3.575 3.620 14,267,500 +0.03(+0.84%)
Feb 09, 2024 3.610 3.610 3.570 3.590 14,196,293 -0.09(-2.45%)
Feb 08, 2024 3.620 3.680 3.600 3.680 15,086,854 +0.13(+3.66%)
Feb 07, 2024 3.560 3.590 3.530 3.550 8,820,240 -0.01(-0.28%)
Feb 06, 2024 3.530 3.590 3.530 3.560 9,734,960 +0.00(+0.00%)
Feb 05, 2024 3.570 3.600 3.554 3.560 12,017,869 +0.01(+0.28%)
Feb 02, 2024 3.560 3.580 3.540 3.550 11,068,426 -0.04(-1.11%)
Feb 01, 2024 3.620 3.630 3.590 3.590 17,516,908 -0.01(-0.28%)
Jan 31, 2024 3.640 3.640 3.580 3.600 22,698,628 -0.08(-2.17%)
Jan 30, 2024 3.750 3.760 3.660 3.680 20,443,998 -0.17(-4.42%)
Jan 29, 2024 3.790 3.860 3.770 3.850 12,912,041 +0.06(+1.64%)
Jan 26, 2024 3.768 3.817 3.758 3.788 19,398,168 +0.02(+0.53%)
Jan 25, 2024 3.669 3.808 3.659 3.768 34,792,572 +0.39(+11.44%)
Jan 24, 2024 3.401 3.421 3.312 3.381 24,655,522 +0.05(+1.49%)
Jan 23, 2024 3.351 3.431 3.322 3.332 26,082,490 +0.01(+0.30%)
Jan 22, 2024 3.342 3.379 3.282 3.322 27,953,670 -0.08(-2.33%)
Jan 19, 2024 3.351 3.401 3.332 3.401 19,835,748 -0.04(-1.15%)
Jan 18, 2024 3.421 3.456 3.421 3.441 16,428,619 +0.02(+0.58%)
Jan 17, 2024 3.441 3.441 3.391 3.421 11,356,476 -0.06(-1.71%)
Jan 16, 2024 3.461 3.480 3.441 3.480 9,936,376 -0.01(-0.28%)
Jan 12, 2024 3.480 3.520 3.475 3.490 12,824,178 +0.02(+0.57%)
Jan 11, 2024 3.470 3.480 3.441 3.470 14,032,227 +0.01(+0.29%)
Jan 10, 2024 3.441 3.470 3.431 3.461 9,292,166 +0.01(+0.29%)
Jan 09, 2024 3.470 3.480 3.436 3.451 11,491,790 -0.06(-1.69%)
Jan 08, 2024 3.451 3.520 3.431 3.510 15,585,073 +0.10(+2.91%)
Jan 05, 2024 3.411 3.470 3.401 3.411 11,802,501 -0.01(-0.29%)
Jan 04, 2024 3.401 3.431 3.391 3.421 11,026,669 +0.06(+1.77%)
Jan 03, 2024 3.356 3.371 3.322 3.361 18,614,060 -0.02(-0.59%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.