Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Nokia Corp ADR (NY: NOK )

4.180 +0.050 (+1.21%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 4.170 4.200 4.150 4.180 11,900,815 +0.05(+1.21%)
Nov 21, 2024 4.110 4.190 4.070 4.130 27,970,516 -0.12(-2.82%)
Nov 20, 2024 4.270 4.300 4.220 4.250 31,043,476 +0.10(+2.41%)
Nov 19, 2024 4.410 4.450 3.910 4.150 72,846,920 -0.31(-6.95%)
Nov 18, 2024 4.430 4.470 4.430 4.460 4,723,112 +0.00(+0.00%)
Nov 15, 2024 4.480 4.520 4.450 4.460 19,293,358 -0.03(-0.67%)
Nov 14, 2024 4.470 4.530 4.460 4.490 13,240,415 +0.03(+0.67%)
Nov 13, 2024 4.470 4.470 4.420 4.460 17,012,000 -0.04(-0.89%)
Nov 12, 2024 4.520 4.530 4.450 4.500 17,057,664 -0.06(-1.32%)
Nov 11, 2024 4.570 4.600 4.540 4.560 13,797,428 +0.01(+0.22%)
Nov 08, 2024 4.540 4.560 4.510 4.550 18,213,408 -0.05(-1.09%)
Nov 07, 2024 4.590 4.650 4.560 4.600 17,396,588 +0.02(+0.44%)
Nov 06, 2024 4.600 4.620 4.580 4.580 15,995,363 -0.13(-2.76%)
Nov 05, 2024 4.670 4.730 4.670 4.710 11,970,834 +0.04(+0.86%)
Nov 04, 2024 4.740 4.760 4.650 4.670 13,222,530 -0.06(-1.27%)
Nov 01, 2024 4.750 4.770 4.730 4.730 11,303,698 +0.02(+0.42%)
Oct 31, 2024 4.730 4.750 4.680 4.710 19,944,964 -0.07(-1.46%)
Oct 30, 2024 4.820 4.840 4.770 4.780 17,105,556 -0.07(-1.44%)
Oct 29, 2024 4.930 4.940 4.850 4.850 21,275,000 -0.10(-2.02%)
Oct 28, 2024 4.830 4.950 4.830 4.950 34,527,280 +0.18(+3.77%)
Oct 25, 2024 4.800 4.820 4.760 4.770 22,097,538 -0.03(-0.63%)
Oct 24, 2024 4.750 4.800 4.744 4.800 21,662,660 +0.12(+2.56%)
Oct 23, 2024 4.680 4.720 4.660 4.680 19,998,852 -0.03(-0.64%)
Oct 22, 2024 4.730 4.770 4.681 4.710 27,889,708 -0.05(-1.01%)
Oct 21, 2024 4.718 4.788 4.718 4.758 27,890,626 +0.04(+0.84%)
Oct 18, 2024 4.460 4.748 4.460 4.718 51,768,632 +0.41(+9.45%)
Oct 17, 2024 4.192 4.331 4.112 4.311 42,038,564 -0.12(-2.69%)
Oct 16, 2024 4.440 4.460 4.356 4.430 39,713,544 +0.05(+1.13%)
Oct 15, 2024 4.400 4.420 4.351 4.381 24,424,404 +0.01(+0.23%)
Oct 14, 2024 4.341 4.371 4.331 4.371 13,133,485 +0.04(+0.92%)
Oct 11, 2024 4.361 4.371 4.311 4.331 7,308,853 -0.05(-1.13%)
Oct 10, 2024 4.430 4.430 4.361 4.381 7,105,123 -0.06(-1.34%)
Oct 09, 2024 4.381 4.440 4.381 4.440 13,290,252 +0.07(+1.59%)
Oct 08, 2024 4.331 4.371 4.321 4.371 14,198,466 +0.07(+1.62%)
Oct 07, 2024 4.361 4.366 4.301 4.301 11,952,199 -0.02(-0.46%)
Oct 04, 2024 4.341 4.358 4.311 4.321 10,149,843 +0.00(+0.00%)
Oct 03, 2024 4.336 4.351 4.301 4.321 12,495,236 -0.04(-0.91%)
Oct 02, 2024 4.301 4.381 4.301 4.361 17,156,346 +0.04(+0.92%)
Oct 01, 2024 4.371 4.381 4.311 4.321 19,266,636 -0.02(-0.46%)
Sep 30, 2024 4.381 4.390 4.321 4.341 13,451,959 +0.00(+0.00%)
Sep 27, 2024 4.351 4.390 4.331 4.341 20,912,242 +0.01(+0.23%)
Sep 26, 2024 4.371 4.406 4.321 4.331 26,304,426 +0.00(+0.00%)
Sep 25, 2024 4.381 4.400 4.311 4.331 25,959,956 -0.04(-0.91%)
Sep 24, 2024 4.301 4.381 4.301 4.371 23,504,610 +0.09(+2.09%)
Sep 23, 2024 4.261 4.301 4.251 4.281 18,134,100 +0.03(+0.70%)
Sep 20, 2024 4.202 4.261 4.192 4.251 25,632,452 +0.03(+0.71%)
Sep 19, 2024 4.222 4.241 4.177 4.222 30,276,742 +0.06(+1.43%)
Sep 18, 2024 4.162 4.241 4.152 4.162 31,507,908 +0.00(+0.00%)
Sep 17, 2024 4.212 4.222 4.142 4.162 21,438,354 -0.02(-0.47%)
Sep 16, 2024 4.212 4.251 4.162 4.182 27,659,286 +0.01(+0.24%)
Sep 13, 2024 4.172 4.207 4.162 4.172 11,626,697 +0.00(+0.00%)
Sep 12, 2024 4.132 4.222 4.117 4.172 31,642,592 +0.01(+0.24%)
Sep 11, 2024 4.162 4.172 4.093 4.162 29,304,870 +0.00(+0.00%)
Sep 10, 2024 4.192 4.212 4.142 4.162 23,637,164 -0.07(-1.64%)
Sep 09, 2024 4.232 4.251 4.222 4.232 13,116,624 +0.02(+0.47%)
Sep 06, 2024 4.281 4.296 4.197 4.212 20,934,958 -0.09(-2.08%)
Sep 05, 2024 4.371 4.371 4.301 4.301 15,447,723 -0.05(-1.14%)
Sep 04, 2024 4.331 4.390 4.321 4.351 19,084,672 +0.00(+0.00%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.