Nokia Corp ADR (NOK) Historical Stock Data
6.16 ↓0.10 (-1.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NOK is up 0.55% a day on average. There have been 16 days where Nokia Corp ADR closed green and 14 days where NOK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 6.23 | 6.16 | ↓$0.07 (-1.12%) | 6.15 | 6.24 | 13.08M |
| 2025-12-03 | 6.18 | 6.26 | ↑$0.08 (1.29%) | 6.15 | 6.28 | 23.28M |
| 2025-12-02 | 6.15 | 6.19 | ↑$0.04 (0.65%) | 6.15 | 6.23 | 19.94M |
| 2025-12-01 | 6.16 | 6.12 | ↓$0.04 (-0.65%) | 6.11 | 6.18 | 16.86M |
| 2025-11-28 | 6.07 | 6.08 | ↑$0.01 (0.16%) | 6.03 | 6.11 | 12.10M |
| 2025-11-26 | 6.04 | 6.08 | ↑$0.04 (0.66%) | 6.04 | 6.13 | 23.80M |
| 2025-11-25 | 6.08 | 6.06 | ↓$0.02 (-0.33%) | 6.03 | 6.13 | 29.54M |
| 2025-11-24 | 5.92 | 6.09 | ↑$0.17 (2.87%) | 5.91 | 6.09 | 31.18M |
| 2025-11-21 | 5.96 | 5.94 | ↓$0.02 (-0.34%) | 5.89 | 6.04 | 45.44M |
| 2025-11-20 | 6.18 | 5.87 | ↓$0.31 (-5.02%) | 5.86 | 6.21 | 55.79M |
| 2025-11-19 | 6.24 | 6.03 | ↓$0.21 (-3.37%) | 5.98 | 6.24 | 82.26M |
| 2025-11-18 | 6.52 | 6.64 | ↑$0.12 (1.84%) | 6.51 | 6.68 | 47.35M |
| 2025-11-17 | 6.72 | 6.66 | ↓$0.06 (-0.89%) | 6.66 | 6.77 | 33.42M |
| 2025-11-14 | 6.67 | 6.73 | ↑$0.06 (0.90%) | 6.57 | 6.82 | 30.80M |
| 2025-11-13 | 7.05 | 6.78 | ↓$0.27 (-3.83%) | 6.76 | 7.23 | 55.92M |
| 2025-11-12 | 6.88 | 7.02 | ↑$0.14 (2.03%) | 6.81 | 7.05 | 50.33M |
| 2025-11-11 | 6.90 | 6.90 | ↑$0.00 (0.00%) | 6.84 | 6.96 | 34.83M |
| 2025-11-10 | 6.88 | 6.97 | ↑$0.09 (1.31%) | 6.77 | 7.18 | 48.74M |
| 2025-11-07 | 6.89 | 6.84 | ↓$0.05 (-0.73%) | 6.78 | 6.92 | 41.16M |
| 2025-11-06 | 6.96 | 6.91 | ↓$0.05 (-0.72%) | 6.82 | 6.99 | 34.90M |
| 2025-11-05 | 6.84 | 6.85 | ↑$0.01 (0.15%) | 6.83 | 6.89 | 32.16M |
| 2025-11-04 | 6.91 | 6.81 | ↓$0.10 (-1.45%) | 6.79 | 7.00 | 45.68M |
| 2025-11-03 | 7.15 | 7.15 | ↑$0.00 (0.00%) | 7.06 | 7.21 | 60.22M |
| 2025-10-31 | 6.98 | 6.91 | ↓$0.06 (-0.93%) | 6.78 | 6.98 | 94.48M |
| 2025-10-30 | 7.18 | 7.13 | ↓$0.05 (-0.70%) | 7.06 | 7.32 | 89.53M |
| 2025-10-29 | 7.64 | 7.33 | ↓$0.31 (-4.06%) | 7.29 | 7.64 | 184.73M |
| 2025-10-28 | 6.42 | 7.77 | ↑$1.35 (21.03%) | 6.40 | 8.19 | 377.42M |
| 2025-10-27 | 6.34 | 6.36 | ↑$0.02 (0.32%) | 6.33 | 6.44 | 41.25M |
| 2025-10-24 | 6.15 | 6.30 | ↑$0.16 (2.52%) | 6.14 | 6.34 | 71.56M |
| 2025-10-23 | 5.89 | 6.17 | ↑$0.28 (4.75%) | 5.84 | 6.23 | 114.76M |
Create an account or log in to view more rows.
$NOK lets go!!
$NOK God dammit
$NOK the price is wrong
$NOK BULLS ALPHA
BEARS BETA
$NOK who loaded up??
$NOK Holding Strong since January ??????????
$NOK lfg!!! So much movement ! Buy n hodl!
$NOK lock and load
$NOK not good
$NOK it's going down??