Nokia Corp ADR (NOK) Historical Stock Data
5.06 ↑0.07 (1.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NOK is up 0.12% a day on average. There have been 15 days where Nokia Corp ADR closed green and 15 days where NOK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 5.02 | 5.06 | ↑$0.04 (0.80%) | 5.00 | 5.07 | 16.02M |
| 2025-05-01 | 4.99 | 4.99 | ↑$0.00 (0.00%) | 4.99 | 5.05 | 12.68M |
| 2025-04-30 | 4.93 | 4.99 | ↑$0.06 (1.22%) | 4.90 | 4.99 | 13.93M |
| 2025-04-29 | 4.92 | 4.97 | ↑$0.05 (1.02%) | 4.92 | 5.00 | 16.21M |
| 2025-04-28 | 4.92 | 4.91 | ↓$0.01 (-0.20%) | 4.90 | 4.96 | 16.93M |
| 2025-04-25 | 4.95 | 4.99 | ↑$0.04 (0.81%) | 4.94 | 4.99 | 20.97M |
| 2025-04-24 | 4.95 | 4.86 | ↓$0.09 (-1.82%) | 4.72 | 4.96 | 71.78M |
| 2025-04-23 | 5.29 | 5.31 | ↑$0.02 (0.38%) | 5.27 | 5.35 | 26.68M |
| 2025-04-22 | 5.24 | 5.28 | ↑$0.04 (0.76%) | 5.22 | 5.30 | 21.36M |
| 2025-04-21 | 5.08 | 5.07 | ↓$0.01 (-0.20%) | 5.02 | 5.14 | 14.97M |
| 2025-04-17 | 5.14 | 5.11 | ↓$0.03 (-0.58%) | 5.11 | 5.18 | 16.34M |
| 2025-04-16 | 5.11 | 5.08 | ↓$0.03 (-0.59%) | 5.06 | 5.17 | 13.90M |
| 2025-04-15 | 5.05 | 5.14 | ↑$0.09 (1.78%) | 5.05 | 5.16 | 24.52M |
| 2025-04-14 | 4.96 | 4.98 | ↑$0.02 (0.40%) | 4.95 | 5.04 | 16M |
| 2025-04-11 | 4.82 | 4.96 | ↑$0.14 (2.90%) | 4.82 | 4.99 | 19.30M |
| 2025-04-10 | 4.89 | 4.82 | ↓$0.07 (-1.43%) | 4.72 | 4.90 | 21.60M |
| 2025-04-09 | 4.58 | 4.93 | ↑$0.35 (7.64%) | 4.54 | 4.96 | 29.41M |
| 2025-04-08 | 4.75 | 4.65 | ↓$0.10 (-2.11%) | 4.59 | 4.91 | 32.36M |
| 2025-04-07 | 4.64 | 4.68 | ↑$0.04 (0.86%) | 4.59 | 4.96 | 31.36M |
| 2025-04-04 | 4.90 | 4.78 | ↓$0.12 (-2.45%) | 4.75 | 4.93 | 26.03M |
| 2025-04-03 | 5.12 | 4.98 | ↓$0.14 (-2.73%) | 4.98 | 5.20 | 26.86M |
| 2025-04-02 | 5.28 | 5.35 | ↑$0.07 (1.33%) | 5.28 | 5.38 | 14.20M |
| 2025-04-01 | 5.40 | 5.34 | ↓$0.06 (-1.11%) | 5.30 | 5.41 | 18.97M |
| 2025-03-31 | 5.18 | 5.27 | ↑$0.09 (1.74%) | 5.18 | 5.29 | 26.80M |
| 2025-03-28 | 5.30 | 5.21 | ↓$0.09 (-1.70%) | 5.20 | 5.32 | 22.35M |
| 2025-03-27 | 5.25 | 5.20 | ↓$0.05 (-0.95%) | 5.17 | 5.27 | 22.33M |
| 2025-03-26 | 5.34 | 5.26 | ↓$0.08 (-1.50%) | 5.26 | 5.36 | 11.52M |
| 2025-03-25 | 5.37 | 5.33 | ↓$0.04 (-0.74%) | 5.32 | 5.39 | 9.78M |
| 2025-03-24 | 5.32 | 5.33 | ↑$0.01 (0.19%) | 5.31 | 5.37 | 13.39M |
| 2025-03-21 | 5.32 | 5.31 | ↓$0.01 (-0.19%) | 5.28 | 5.35 | 12.02M |
Create an account or log in to view more rows.
$NOK Hold on to your Butts.
$NOK cover that shit
$NOK just waiting ….
$NOK red day ahead
$NOK it's just a matter of time and patience...
$NOK Who’s still buying calls?
$NOK nice!!!
$NOK weak
$NOK God dammit
$NOK good support.....