Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Nokia Corp ADR (NY: NOK )

3.910 +0.030 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 17, 2024 3.900 3.930 3.880 3.910 7,001,655 +0.03(+0.77%)
May 16, 2024 3.860 3.920 3.854 3.880 15,246,574 +0.01(+0.26%)
May 15, 2024 3.880 3.890 3.820 3.870 22,160,228 -0.06(-1.53%)
May 14, 2024 4.010 4.020 3.890 3.930 30,921,516 +0.14(+3.69%)
May 13, 2024 3.730 3.840 3.720 3.790 25,958,884 +0.07(+1.88%)
May 10, 2024 3.760 3.765 3.720 3.720 8,457,612 +0.00(+0.00%)
May 09, 2024 3.720 3.730 3.690 3.720 7,167,549 -0.01(-0.27%)
May 08, 2024 3.710 3.750 3.710 3.730 7,304,409 -0.01(-0.27%)
May 07, 2024 3.740 3.760 3.704 3.740 8,536,625 +0.02(+0.54%)
May 06, 2024 3.720 3.740 3.710 3.720 7,105,663 +0.03(+0.81%)
May 03, 2024 3.710 3.730 3.680 3.690 13,590,955 +0.02(+0.54%)
May 02, 2024 3.700 3.710 3.632 3.670 12,283,365 +0.02(+0.55%)
May 01, 2024 3.650 3.710 3.625 3.650 14,451,768 +0.00(+0.00%)
Apr 30, 2024 3.650 3.680 3.630 3.650 9,779,088 -0.03(-0.82%)
Apr 29, 2024 3.670 3.700 3.660 3.680 14,068,556 +0.03(+0.82%)
Apr 26, 2024 3.680 3.695 3.650 3.650 11,129,685 +0.01(+0.27%)
Apr 25, 2024 3.600 3.660 3.590 3.640 19,352,192 -0.01(-0.27%)
Apr 24, 2024 3.660 3.680 3.630 3.650 13,129,835 -0.03(-0.82%)
Apr 23, 2024 3.580 3.690 3.560 3.680 17,829,430 -0.01(-0.27%)
Apr 22, 2024 3.660 3.730 3.630 3.690 21,685,008 +0.21(+6.13%)
Apr 19, 2024 3.447 3.507 3.437 3.477 17,611,016 +0.07(+2.03%)
Apr 18, 2024 3.329 3.408 3.319 3.408 21,503,236 +0.12(+3.60%)
Apr 17, 2024 3.319 3.319 3.260 3.289 21,704,532 +0.00(+0.00%)
Apr 16, 2024 3.329 3.348 3.279 3.289 35,707,152 +0.03(+0.91%)
Apr 15, 2024 3.348 3.366 3.250 3.260 21,711,074 -0.03(-0.90%)
Apr 12, 2024 3.348 3.356 3.289 3.289 10,238,952 -0.09(-2.63%)
Apr 11, 2024 3.418 3.437 3.368 3.378 10,729,782 +0.00(+0.00%)
Apr 10, 2024 3.437 3.437 3.358 3.378 18,405,316 -0.08(-2.29%)
Apr 09, 2024 3.437 3.487 3.437 3.457 10,216,360 +0.02(+0.57%)
Apr 08, 2024 3.457 3.457 3.428 3.437 18,632,674 -0.01(-0.29%)
Apr 05, 2024 3.467 3.477 3.418 3.447 15,017,166 -0.04(-1.13%)
Apr 04, 2024 3.566 3.576 3.477 3.487 8,024,609 -0.05(-1.40%)
Apr 03, 2024 3.467 3.556 3.457 3.536 20,711,148 +0.08(+2.29%)
Apr 02, 2024 3.487 3.487 3.447 3.457 12,468,813 +0.00(+0.00%)
Apr 01, 2024 3.507 3.526 3.447 3.457 7,728,351 -0.04(-1.13%)
Mar 28, 2024 3.516 3.507 3.502 3.497 14,706,865 -0.06(-1.67%)
Mar 27, 2024 3.516 3.586 3.507 3.556 15,303,803 +0.06(+1.69%)
Mar 26, 2024 3.507 3.536 3.487 3.497 13,476,906 +0.02(+0.57%)
Mar 25, 2024 3.511 3.526 3.477 3.477 9,122,122 -0.06(-1.68%)
Mar 22, 2024 3.526 3.546 3.511 3.536 21,727,164 +0.00(+0.00%)
Mar 21, 2024 3.536 3.556 3.526 3.536 14,063,309 -0.01(-0.28%)
Mar 20, 2024 3.467 3.546 3.447 3.546 16,171,610 +0.07(+1.99%)
Mar 19, 2024 3.447 3.487 3.437 3.477 14,634,674 +0.04(+1.15%)
Mar 18, 2024 3.546 3.556 3.428 3.437 23,787,626 -0.21(-5.69%)
Mar 15, 2024 3.655 3.655 3.615 3.645 16,134,511 +0.03(+0.82%)
Mar 14, 2024 3.645 3.655 3.595 3.615 14,364,320 -0.01(-0.27%)
Mar 13, 2024 3.571 3.635 3.566 3.625 26,596,152 +0.01(+0.27%)
Mar 12, 2024 3.595 3.615 3.566 3.615 12,876,593 +0.03(+0.83%)
Mar 11, 2024 3.566 3.595 3.556 3.586 16,320,131 +0.01(+0.28%)
Mar 08, 2024 3.595 3.605 3.566 3.576 15,705,275 -0.08(-2.16%)
Mar 07, 2024 3.635 3.674 3.615 3.655 16,146,607 +0.03(+0.82%)
Mar 06, 2024 3.516 3.635 3.516 3.625 17,888,342 +0.15(+4.26%)
Mar 05, 2024 3.556 3.566 3.477 3.477 9,032,623 -0.09(-2.49%)
Mar 04, 2024 3.546 3.576 3.526 3.566 11,257,811 +0.05(+1.40%)
Mar 01, 2024 3.477 3.516 3.467 3.516 9,135,835 +0.03(+0.85%)
Feb 29, 2024 3.507 3.522 3.477 3.487 14,551,134 -0.03(-0.84%)
Feb 28, 2024 3.516 3.536 3.507 3.516 9,350,977 -0.01(-0.28%)
Feb 27, 2024 3.477 3.536 3.467 3.526 14,099,507 +0.04(+1.13%)
Feb 26, 2024 3.477 3.497 3.462 3.487 12,101,902 -0.01(-0.28%)
Feb 23, 2024 3.516 3.524 3.487 3.497 6,582,804 -0.04(-1.12%)
Feb 22, 2024 3.487 3.536 3.485 3.536 13,358,117 +0.05(+1.42%)
Feb 21, 2024 3.457 3.497 3.437 3.487 16,385,234 +0.04(+1.15%)
Feb 20, 2024 3.467 3.477 3.430 3.447 9,697,416 -0.06(-1.69%)
Feb 16, 2024 3.467 3.507 3.457 3.507 11,117,243 +0.04(+1.14%)
Feb 15, 2024 3.467 3.507 3.457 3.467 19,315,664 -0.01(-0.28%)
Feb 14, 2024 3.447 3.477 3.418 3.477 16,063,543 +0.03(+0.86%)
Feb 13, 2024 3.507 3.516 3.437 3.447 11,663,296 -0.13(-3.59%)
Feb 12, 2024 3.536 3.600 3.531 3.576 14,444,390 +0.03(+0.84%)
Feb 09, 2024 3.566 3.566 3.526 3.546 14,372,301 -0.09(-2.45%)
Feb 08, 2024 3.576 3.635 3.556 3.635 15,273,903 +0.13(+3.66%)
Feb 07, 2024 3.516 3.546 3.487 3.507 8,929,595 -0.01(-0.28%)
Feb 06, 2024 3.487 3.546 3.487 3.516 9,855,655 +0.00(+0.00%)
Feb 05, 2024 3.526 3.556 3.511 3.516 12,166,868 +0.01(+0.28%)
Feb 02, 2024 3.516 3.536 3.497 3.507 11,205,654 -0.04(-1.11%)
Feb 01, 2024 3.576 3.586 3.546 3.546 17,734,086 -0.01(-0.28%)
Jan 31, 2024 3.595 3.595 3.536 3.556 22,980,048 -0.08(-2.17%)
Jan 30, 2024 3.704 3.714 3.615 3.635 20,697,466 -0.17(-4.42%)
Jan 29, 2024 3.744 3.813 3.724 3.803 13,072,126 +0.06(+1.64%)
Jan 26, 2024 3.722 3.771 3.712 3.741 19,638,670 +0.02(+0.53%)
Jan 25, 2024 3.624 3.761 3.614 3.722 35,223,932 +0.38(+11.44%)
Jan 24, 2024 3.359 3.379 3.271 3.340 24,961,204 +0.05(+1.49%)
Jan 23, 2024 3.310 3.389 3.281 3.291 26,405,864 +0.01(+0.30%)
Jan 22, 2024 3.301 3.337 3.242 3.281 28,300,244 -0.08(-2.33%)
Jan 19, 2024 3.310 3.359 3.291 3.359 20,081,674 -0.04(-1.15%)
Jan 18, 2024 3.379 3.413 3.379 3.399 16,632,302 +0.02(+0.58%)
Jan 17, 2024 3.399 3.399 3.350 3.379 11,497,275 -0.06(-1.71%)
Jan 16, 2024 3.418 3.438 3.399 3.438 10,059,568 -0.01(-0.28%)
Jan 12, 2024 3.438 3.477 3.433 3.447 12,983,173 +0.02(+0.57%)
Jan 11, 2024 3.428 3.438 3.399 3.428 14,206,201 +0.01(+0.29%)
Jan 10, 2024 3.399 3.428 3.389 3.418 9,407,371 +0.01(+0.29%)
Jan 09, 2024 3.428 3.438 3.394 3.408 11,634,266 -0.06(-1.69%)
Jan 08, 2024 3.408 3.477 3.389 3.467 15,778,293 +0.10(+2.91%)
Jan 05, 2024 3.369 3.428 3.359 3.369 11,948,830 -0.01(-0.29%)
Jan 04, 2024 3.359 3.389 3.350 3.379 11,163,379 +0.06(+1.77%)
Jan 03, 2024 3.315 3.330 3.281 3.320 18,844,840 -0.02(-0.59%)
Jan 02, 2024 3.320 3.369 3.310 3.340 11,953,115 -0.01(-0.29%)
Dec 29, 2023 3.301 3.389 3.271 3.350 22,951,836 +0.05(+1.48%)
Dec 28, 2023 3.301 3.310 3.291 3.301 9,812,136 -0.01(-0.30%)
Dec 27, 2023 3.310 3.340 3.305 3.310 11,060,125 +0.03(+0.90%)
Dec 26, 2023 3.252 3.301 3.232 3.281 9,083,637 -0.01(-0.30%)
Dec 22, 2023 3.281 3.317 3.271 3.291 18,352,266 +0.08(+2.44%)
Dec 21, 2023 3.173 3.222 3.173 3.212 12,987,614 +0.03(+0.92%)
Dec 20, 2023 3.242 3.252 3.183 3.183 13,546,258 -0.06(-1.81%)
Dec 19, 2023 3.242 3.257 3.222 3.242 18,208,376 +0.08(+2.48%)
Dec 18, 2023 3.183 3.183 3.134 3.163 14,228,309 -0.03(-0.92%)
Dec 15, 2023 3.203 3.208 3.163 3.193 16,988,118 -0.11(-3.26%)
Dec 14, 2023 3.261 3.330 3.252 3.301 13,133,696 +0.12(+3.69%)
Dec 13, 2023 3.134 3.193 3.105 3.183 13,979,710 +0.03(+0.93%)
Dec 12, 2023 3.144 3.163 3.105 3.154 17,961,726 +0.10(+3.21%)
Dec 11, 2023 3.075 3.105 3.046 3.056 22,477,352 -0.06(-1.89%)
Dec 08, 2023 3.124 3.154 3.095 3.115 14,842,148 +0.08(+2.58%)
Dec 07, 2023 2.987 3.056 2.958 3.036 24,617,402 +0.09(+2.99%)
Dec 06, 2023 2.987 3.026 2.948 2.948 30,818,568 +0.01(+0.33%)
Dec 05, 2023 2.899 2.977 2.879 2.938 45,525,352 -0.16(-5.06%)
Dec 04, 2023 3.154 3.192 3.095 3.095 64,325,632 -0.32(-9.46%)
Dec 01, 2023 3.369 3.428 3.350 3.418 15,118,018 +0.01(+0.29%)
Nov 30, 2023 3.447 3.457 3.408 3.408 13,160,775 -0.08(-2.25%)
Nov 29, 2023 3.482 3.516 3.477 3.487 12,027,162 +0.04(+1.14%)
Nov 28, 2023 3.447 3.467 3.428 3.447 7,312,580 -0.02(-0.57%)
Nov 27, 2023 3.467 3.477 3.447 3.467 6,096,548 -0.01(-0.28%)
Nov 24, 2023 3.462 3.487 3.448 3.477 3,700,634 +0.02(+0.57%)
Nov 22, 2023 3.467 3.477 3.447 3.457 8,296,747 +0.00(+0.00%)
Nov 21, 2023 3.467 3.477 3.457 3.457 7,347,731 -0.06(-1.67%)
Nov 20, 2023 3.487 3.516 3.477 3.516 6,061,752 +0.03(+0.84%)
Nov 17, 2023 3.487 3.496 3.467 3.487 5,767,313 +0.02(+0.57%)
Nov 16, 2023 3.457 3.477 3.438 3.467 10,050,733 -0.05(-1.39%)
Nov 15, 2023 3.496 3.536 3.496 3.516 8,044,596 +0.02(+0.56%)
Nov 14, 2023 3.487 3.516 3.477 3.496 10,709,443 +0.09(+2.59%)
Nov 13, 2023 3.399 3.428 3.379 3.408 9,346,882 -0.01(-0.29%)
Nov 10, 2023 3.389 3.418 3.350 3.418 12,806,005 +0.04(+1.16%)
Nov 09, 2023 3.428 3.428 3.369 3.379 11,128,120 -0.03(-0.86%)
Nov 08, 2023 3.389 3.438 3.369 3.408 17,181,908 +0.05(+1.46%)
Nov 07, 2023 3.369 3.379 3.330 3.359 15,134,730 +0.00(+0.00%)
Nov 06, 2023 3.379 3.389 3.350 3.359 13,049,053 -0.03(-0.87%)
Nov 03, 2023 3.359 3.399 3.350 3.389 16,312,133 +0.11(+3.28%)
Nov 02, 2023 3.261 3.310 3.242 3.281 14,861,145 +0.11(+3.40%)
Nov 01, 2023 3.212 3.222 3.154 3.173 18,246,656 -0.07(-2.11%)
Oct 31, 2023 3.242 3.271 3.222 3.242 17,885,722 +0.02(+0.61%)
Oct 30, 2023 3.222 3.232 3.183 3.222 16,472,414 +0.04(+1.23%)
Oct 27, 2023 3.203 3.222 3.178 3.183 20,531,702 +0.01(+0.31%)
Oct 26, 2023 3.134 3.183 3.124 3.173 29,250,858 +0.03(+0.93%)
Oct 25, 2023 3.144 3.163 3.124 3.144 22,336,384 -0.01(-0.31%)
Oct 24, 2023 3.105 3.154 3.095 3.154 22,741,434 +0.06(+1.90%)
Oct 23, 2023 3.124 3.139 3.075 3.095 27,056,552 +0.01(+0.38%)
Oct 20, 2023 3.064 3.122 3.054 3.083 23,387,108 -0.03(-0.93%)
Oct 19, 2023 3.054 3.132 2.957 3.112 49,386,820 -0.17(-5.31%)
Oct 18, 2023 3.374 3.379 3.277 3.287 34,118,296 -0.10(-2.87%)
Oct 17, 2023 3.374 3.423 3.364 3.384 27,711,066 -0.11(-3.06%)
Oct 16, 2023 3.452 3.498 3.442 3.490 17,083,892 +0.09(+2.56%)
Oct 13, 2023 3.471 3.471 3.403 3.403 17,058,586 -0.06(-1.68%)
Oct 12, 2023 3.510 3.520 3.432 3.461 29,572,580 +0.00(+0.00%)
Oct 11, 2023 3.549 3.549 3.442 3.461 24,500,590 -0.03(-0.83%)
Oct 10, 2023 3.549 3.558 3.481 3.490 18,957,532 +0.04(+1.12%)
Oct 09, 2023 3.403 3.452 3.393 3.452 20,387,044 +0.00(+0.00%)
Oct 06, 2023 3.403 3.481 3.393 3.452 26,229,256 +0.02(+0.56%)
Oct 05, 2023 3.510 3.520 3.413 3.432 31,602,322 -0.08(-2.21%)
Oct 04, 2023 3.568 3.578 3.490 3.510 23,478,234 -0.05(-1.36%)
Oct 03, 2023 3.597 3.616 3.549 3.558 22,388,958 -0.05(-1.34%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.