Nokia Corp ADR (NOK) Historical Stock Data
3.52 ↑0.07 (2.03%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NOK is down -0.29% a day on average. There have been 12 days where Nokia Corp ADR closed green and 18 days where NOK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 3.49 | 3.52 | ↑$0.03 (0.86%) | 3.48 | 3.55 | 17.40M |
| 2024-04-18 | 3.37 | 3.45 | ↑$0.08 (2.37%) | 3.36 | 3.45 | 21.25M |
| 2024-04-17 | 3.36 | 3.33 | ↓$0.03 (-0.89%) | 3.30 | 3.36 | 21.41M |
| 2024-04-16 | 3.37 | 3.33 | ↓$0.04 (-1.19%) | 3.32 | 3.39 | 35.27M |
| 2024-04-15 | 3.39 | 3.30 | ↓$0.09 (-2.65%) | 3.29 | 3.41 | 21.45M |
| 2024-04-12 | 3.39 | 3.33 | ↓$0.06 (-1.77%) | 3.33 | 3.40 | 10.08M |
| 2024-04-11 | 3.46 | 3.42 | ↓$0.04 (-1.16%) | 3.41 | 3.48 | 10.57M |
| 2024-04-10 | 3.48 | 3.42 | ↓$0.06 (-1.72%) | 3.40 | 3.48 | 18.18M |
| 2024-04-09 | 3.48 | 3.50 | ↑$0.02 (0.57%) | 3.48 | 3.53 | 10.08M |
| 2024-04-08 | 3.50 | 3.48 | ↓$0.02 (-0.57%) | 3.47 | 3.51 | 18.39M |
| 2024-04-05 | 3.51 | 3.49 | ↓$0.02 (-0.57%) | 3.46 | 3.52 | 14.81M |
| 2024-04-04 | 3.61 | 3.53 | ↓$0.08 (-2.22%) | 3.52 | 3.62 | 7.92M |
| 2024-04-03 | 3.51 | 3.58 | ↑$0.07 (1.99%) | 3.50 | 3.60 | 20.46M |
| 2024-04-02 | 3.53 | 3.50 | ↓$0.03 (-0.85%) | 3.49 | 3.53 | 12.29M |
| 2024-04-01 | 3.55 | 3.50 | ↓$0.05 (-1.41%) | 3.49 | 3.57 | 7.61M |
| 2024-03-28 | 3.56 | 3.54 | ↓$0.02 (-0.56%) | 3.54 | 3.60 | 14.52M |
| 2024-03-27 | 3.56 | 3.60 | ↑$0.04 (1.12%) | 3.55 | 3.63 | 15.11M |
| 2024-03-26 | 3.55 | 3.54 | ↓$0.01 (-0.28%) | 3.53 | 3.58 | 13.29M |
| 2024-03-25 | 3.56 | 3.52 | ↓$0.04 (-0.98%) | 3.52 | 3.57 | 8.98M |
| 2024-03-22 | 3.57 | 3.58 | ↑$0.01 (0.28%) | 3.56 | 3.59 | 21.46M |
| 2024-03-21 | 3.58 | 3.58 | ↑$0.00 (0.00%) | 3.57 | 3.60 | 13.83M |
| 2024-03-20 | 3.51 | 3.59 | ↑$0.08 (2.28%) | 3.49 | 3.59 | 15.89M |
| 2024-03-19 | 3.49 | 3.52 | ↑$0.03 (0.86%) | 3.48 | 3.53 | 14.46M |
| 2024-03-18 | 3.59 | 3.48 | ↓$0.11 (-3.06%) | 3.47 | 3.60 | 23.50M |
| 2024-03-15 | 3.70 | 3.69 | ↓$0.01 (-0.27%) | 3.66 | 3.70 | 15.94M |
| 2024-03-14 | 3.69 | 3.66 | ↓$0.03 (-0.81%) | 3.64 | 3.70 | 14.19M |
| 2024-03-13 | 3.62 | 3.67 | ↑$0.05 (1.52%) | 3.61 | 3.68 | 23.53M |
| 2024-03-12 | 3.64 | 3.66 | ↑$0.02 (0.55%) | 3.61 | 3.66 | 12.72M |
| 2024-03-11 | 3.61 | 3.63 | ↑$0.02 (0.55%) | 3.60 | 3.64 | 16.12M |
| 2024-03-08 | 3.64 | 3.62 | ↓$0.02 (-0.55%) | 3.61 | 3.65 | 15.51M |
Create an account or log in to view more rows.
$NOK I still don’t wanna buy it
$NOK let’s buy NOW!!!
$NOK what time we going green?
$NOK I warned you all fairly you morons.
$NOK Bullish AF ??
$NOK just added more
$NOK whelp. you win this round. goodluck
$NOK BUY BUY BUY
$NOK we finna be at the top yo
$NOK what caused the sell off in an otherwise good tech market today?