Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

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

Nokia Corp ADR (NY: NOK )

5.580 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2021 5.570 5.620 5.550 5.580 16,791,406 +0.02(+0.36%)
Sep 22, 2021 5.490 5.620 5.480 5.560 27,046,685 +0.17(+3.15%)
Sep 21, 2021 5.470 5.480 5.360 5.390 26,759,651 +0.04(+0.75%)
Sep 20, 2021 5.310 5.440 5.270 5.350 37,437,939 -0.15(-2.73%)
Sep 17, 2021 5.560 5.570 5.470 5.500 21,789,534 -0.12(-2.14%)
Sep 16, 2021 5.600 5.650 5.580 5.620 20,813,625 +0.01(+0.18%)
Sep 15, 2021 5.690 5.690 5.580 5.610 25,205,457 -0.15(-2.60%)
Sep 14, 2021 5.810 5.820 5.735 5.760 16,899,754 +0.00(+0.00%)
Sep 13, 2021 5.840 5.840 5.730 5.760 25,980,775 -0.07(-1.20%)
Sep 10, 2021 5.930 5.970 5.820 5.830 23,802,669 -0.08(-1.35%)
Sep 09, 2021 5.880 5.980 5.880 5.910 17,180,092 +0.02(+0.34%)
Sep 08, 2021 5.980 5.980 5.890 5.890 15,238,860 -0.09(-1.51%)
Sep 07, 2021 5.990 6.040 5.990 5.980 15,362,086 -0.06(-0.99%)
Sep 03, 2021 6.040 6.050 6.020 6.040 9,899,627 -0.02(-0.33%)
Sep 02, 2021 6.030 6.070 6.010 6.060 13,776,027 +0.11(+1.85%)
Sep 01, 2021 5.990 6.020 5.950 5.950 11,878,568 -0.01(-0.17%)
Aug 31, 2021 6.020 6.020 5.950 5.960 16,843,660 -0.08(-1.32%)
Aug 30, 2021 6.040 6.090 6.020 6.040 12,737,239 +0.01(+0.17%)
Aug 27, 2021 5.970 6.060 5.970 6.030 14,302,424 +0.04(+0.67%)
Aug 26, 2021 6.060 6.100 5.990 5.990 15,139,111 -0.04(-0.66%)
Aug 25, 2021 6.050 6.080 6.020 6.030 11,192,523 -0.02(-0.33%)
Aug 24, 2021 6.020 6.090 5.990 6.050 17,125,684 +0.03(+0.50%)
Aug 23, 2021 5.940 6.050 5.940 6.020 19,323,569 +0.12(+2.03%)
Aug 20, 2021 5.880 5.940 5.870 5.900 12,266,073 +0.01(+0.17%)
Aug 19, 2021 5.820 5.910 5.780 5.890 24,216,561 -0.06(-1.01%)
Aug 18, 2021 5.980 6.020 5.950 5.950 14,943,227 +0.01(+0.17%)
Aug 17, 2021 6.030 6.060 5.900 5.940 22,066,098 -0.13(-2.14%)
Aug 16, 2021 6.040 6.070 6.020 6.070 11,392,866 -0.05(-0.82%)
Aug 13, 2021 6.060 6.147 6.040 6.120 13,804,915 +0.10(+1.66%)
Aug 12, 2021 6.010 6.030 5.930 6.020 21,997,994 +0.00(+0.00%)
Aug 11, 2021 6.010 6.030 5.970 6.020 19,515,881 +0.00(+0.00%)
Aug 10, 2021 6.100 6.110 6.010 6.020 18,519,213 -0.08(-1.31%)
Aug 09, 2021 6.080 6.140 6.070 6.100 15,921,762 +0.00(+0.00%)
Aug 06, 2021 6.160 6.190 6.060 6.100 19,933,521 -0.09(-1.45%)
Aug 05, 2021 6.250 6.260 6.170 6.190 15,584,609 -0.04(-0.64%)
Aug 04, 2021 6.280 6.290 6.220 6.230 21,962,830 -0.06(-0.95%)
Aug 03, 2021 6.220 6.290 6.180 6.290 31,746,432 +0.16(+2.61%)
Aug 02, 2021 6.120 6.180 6.030 6.130 35,341,747 +0.05(+0.82%)
Jul 30, 2021 6.070 6.140 6.015 6.080 33,605,476 +0.03(+0.50%)
Jul 29, 2021 6.140 6.230 6.020 6.050 71,184,261 +0.24(+4.13%)
Jul 28, 2021 5.760 5.850 5.715 5.810 24,991,938 +0.06(+1.04%)
Jul 27, 2021 5.840 5.850 5.710 5.750 28,711,756 -0.09(-1.54%)
Jul 26, 2021 5.810 5.890 5.800 5.840 21,134,555 +0.09(+1.57%)
Jul 23, 2021 5.780 5.810 5.730 5.750 16,085,403 +0.00(+0.00%)
Jul 22, 2021 5.810 5.816 5.740 5.750 19,810,247 -0.05(-0.86%)
Jul 21, 2021 5.860 5.960 5.770 5.800 31,788,203 -0.01(-0.17%)
Jul 20, 2021 5.650 5.825 5.640 5.810 33,684,637 +0.21(+3.75%)
Jul 19, 2021 5.640 5.650 5.530 5.600 36,992,553 -0.08(-1.41%)
Jul 16, 2021 5.760 5.790 5.670 5.680 24,607,211 -0.07(-1.22%)
Jul 15, 2021 5.760 5.805 5.655 5.750 35,631,822 -0.09(-1.54%)
Jul 14, 2021 5.970 6.000 5.840 5.840 53,127,969 -0.04(-0.68%)
Jul 13, 2021 5.800 6.000 5.780 5.880 112,721,918 +0.51(+9.50%)
Jul 12, 2021 5.460 5.470 5.360 5.370 17,522,233 -0.10(-1.83%)
Jul 09, 2021 5.460 5.510 5.450 5.470 17,011,068 +0.06(+1.11%)
Jul 08, 2021 5.320 5.420 5.280 5.410 27,994,766 +0.02(+0.37%)
Jul 07, 2021 5.460 5.480 5.360 5.390 23,167,482 -0.03(-0.55%)
Jul 06, 2021 5.480 5.480 5.330 5.420 22,621,973 +0.03(+0.56%)
Jul 02, 2021 5.370 5.400 5.320 5.390 16,511,941 +0.02(+0.37%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.