Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nomura Holdings Inc ADR (NY: NMR )

5.910 +0.010 (+0.17%)
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 (%)
Jan 29, 2021 4.823 4.850 4.765 4.805 315,672 +0.02(+0.37%)
Jan 28, 2021 4.734 4.813 4.734 4.787 419,970 +0.04(+0.75%)
Jan 27, 2021 4.823 4.823 4.734 4.751 272,816 -0.14(-2.93%)
Jan 26, 2021 4.895 4.895 4.859 4.895 188,125 +0.01(+0.18%)
Jan 25, 2021 4.895 4.904 4.841 4.886 242,687 -0.02(-0.37%)
Jan 22, 2021 4.931 4.940 4.877 4.904 212,716 -0.07(-1.44%)
Jan 21, 2021 5.020 5.029 4.931 4.976 223,947 -0.02(-0.36%)
Jan 20, 2021 4.967 4.994 4.940 4.994 257,073 -0.03(-0.54%)
Jan 19, 2021 5.047 5.047 4.985 5.020 939,173 -0.10(-1.93%)
Jan 15, 2021 5.137 5.155 5.092 5.119 248,633 -0.08(-1.55%)
Jan 14, 2021 5.137 5.218 5.137 5.200 225,763 +0.13(+2.65%)
Jan 13, 2021 5.056 5.074 5.038 5.065 270,235 -0.03(-0.53%)
Jan 12, 2021 5.065 5.101 5.038 5.092 482,981 -0.13(-2.41%)
Jan 11, 2021 5.200 5.240 5.200 5.218 233,806 +0.00(+0.00%)
Jan 08, 2021 5.218 5.227 5.164 5.218 246,402 +0.09(+1.75%)
Jan 07, 2021 5.092 5.137 5.065 5.128 274,361 +0.05(+1.06%)
Jan 06, 2021 5.038 5.092 4.995 5.074 146,881 +0.13(+2.72%)
Jan 05, 2021 4.859 4.949 4.841 4.940 186,746 +0.26(+5.56%)
Jan 04, 2021 4.751 4.760 4.680 4.680 214,863 -0.10(-2.06%)
Dec 31, 2020 4.778 4.778 4.778 101,746 +0.03(+0.57%)
Dec 30, 2020 4.742 4.787 4.742 4.751 101,746 +0.05(+1.15%)
Dec 29, 2020 4.698 4.707 4.680 4.698 183,737 +0.03(+0.58%)
Dec 28, 2020 4.689 4.698 4.662 4.671 72,286 -0.01(-0.19%)
Dec 24, 2020 4.680 4.689 4.671 4.680 45,733 +0.03(+0.58%)
Dec 23, 2020 4.608 4.653 4.588 4.653 76,746 +0.07(+1.57%)
Dec 22, 2020 4.599 4.599 4.554 4.581 117,105 -0.02(-0.39%)
Dec 21, 2020 4.563 4.599 4.518 4.599 160,091 -0.04(-0.77%)
Dec 18, 2020 4.662 4.662 4.630 4.635 134,077 -0.04(-0.96%)
Dec 17, 2020 4.680 4.689 4.671 4.680 60,392 +0.00(+0.00%)
Dec 16, 2020 4.680 4.698 4.671 4.680 110,197 +0.00(+0.00%)
Dec 15, 2020 4.671 4.689 4.644 4.680 158,876 -0.01(-0.19%)
Dec 14, 2020 4.707 4.734 4.680 4.689 168,948 -0.05(-1.13%)
Dec 11, 2020 4.751 4.760 4.707 4.742 105,967 -0.01(-0.19%)
Dec 10, 2020 4.716 4.751 4.707 4.751 98,575 +0.07(+1.53%)
Dec 09, 2020 4.707 4.707 4.653 4.680 128,554 -0.06(-1.32%)
Dec 08, 2020 4.751 4.760 4.716 4.742 151,924 -0.02(-0.38%)
Dec 07, 2020 4.769 4.786 4.734 4.760 191,870 -0.13(-2.57%)
Dec 04, 2020 4.859 4.890 4.850 4.886 170,440 +0.05(+1.11%)
Dec 03, 2020 4.823 4.859 4.778 4.832 167,969 -0.02(-0.37%)
Dec 02, 2020 4.805 4.850 4.796 4.850 100,117 +0.05(+1.12%)
Dec 01, 2020 4.707 4.769 4.698 4.796 180,623 +0.30(+6.79%)
Nov 30, 2020 4.581 4.599 4.491 4.491 163,663 -0.13(-2.91%)
Nov 27, 2020 4.653 4.653 4.608 4.626 86,558 +0.01(+0.19%)
Nov 25, 2020 4.608 4.626 4.599 4.617 90,351 +0.01(+0.19%)
Nov 24, 2020 4.572 4.626 4.572 4.608 167,382 +0.13(+2.80%)
Nov 23, 2020 4.491 4.509 4.456 4.482 308,977 +0.04(+0.81%)
Nov 20, 2020 4.438 4.456 4.420 4.447 88,789 +0.00(+0.00%)
Nov 19, 2020 4.420 4.447 4.402 4.447 95,199 -0.03(-0.60%)
Nov 18, 2020 4.518 4.554 4.474 4.474 121,204 -0.10(-2.16%)
Nov 17, 2020 4.509 4.590 4.509 4.572 134,233 +0.11(+2.41%)
Nov 16, 2020 4.474 4.484 4.451 4.465 115,889 +0.07(+1.63%)
Nov 13, 2020 4.348 4.415 4.330 4.393 117,568 +0.00(+0.00%)
Nov 12, 2020 4.429 4.447 4.393 4.393 213,977 -0.20(-4.30%)
Nov 11, 2020 4.599 4.626 4.586 4.590 155,600 +0.00(+0.00%)
Nov 10, 2020 4.518 4.608 4.509 4.590 233,101 +0.16(+3.64%)
Nov 09, 2020 4.482 4.545 4.429 4.429 359,357 +0.11(+2.49%)
Nov 06, 2020 4.321 4.348 4.303 4.321 95,705 +0.05(+1.26%)
Nov 05, 2020 4.258 4.303 4.258 4.267 112,440 +0.05(+1.28%)
Nov 04, 2020 4.223 4.267 4.205 4.214 185,759 -0.06(-1.47%)
Nov 03, 2020 4.205 4.312 4.169 4.276 687,136 +0.13(+3.02%)
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.