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 (%)
Dec 31, 2019 4.364 4.398 4.329 4.398 1,505,880 +0.01(+0.19%)
Dec 30, 2019 4.406 4.406 4.372 4.389 78,890 +0.03(+0.59%)
Dec 27, 2019 4.381 4.389 4.364 4.364 118,625 +0.01(+0.20%)
Dec 26, 2019 4.364 4.364 4.341 4.355 104,461 +0.01(+0.20%)
Dec 24, 2019 4.364 4.364 4.329 4.347 66,646 -0.03(-0.58%)
Dec 23, 2019 4.372 4.372 4.338 4.372 161,529 -0.01(-0.19%)
Dec 20, 2019 4.398 4.406 4.372 4.381 118,860 -0.02(-0.39%)
Dec 19, 2019 4.389 4.406 4.372 4.398 132,429 -0.09(-2.09%)
Dec 18, 2019 4.432 4.500 4.398 4.491 134,339 +0.10(+2.33%)
Dec 17, 2019 4.423 4.423 4.338 4.389 260,663 +0.04(+0.98%)
Dec 16, 2019 4.355 4.381 4.347 4.347 91,106 +0.01(+0.20%)
Dec 13, 2019 4.338 4.372 4.287 4.338 136,343 -0.08(-1.74%)
Dec 12, 2019 4.372 4.415 4.355 4.415 143,021 -0.01(-0.19%)
Dec 11, 2019 4.440 4.443 4.398 4.423 95,256 -0.03(-0.57%)
Dec 10, 2019 4.415 4.457 4.415 4.449 106,630 +0.04(+0.97%)
Dec 09, 2019 4.432 4.449 4.398 4.406 156,775 -0.07(-1.52%)
Dec 06, 2019 4.432 4.474 4.432 4.474 151,597 +0.12(+2.74%)
Dec 05, 2019 4.372 4.372 4.347 4.355 113,065 +0.03(+0.79%)
Dec 04, 2019 4.329 4.347 4.312 4.321 584,178 -0.03(-0.59%)
Dec 03, 2019 4.321 4.364 4.304 4.347 128,683 +0.03(+0.59%)
Dec 02, 2019 4.372 4.381 4.303 4.321 165,515 -0.05(-1.17%)
Nov 29, 2019 4.355 4.389 4.347 4.372 84,833 +0.05(+1.18%)
Nov 27, 2019 4.338 4.338 4.305 4.321 75,446 +0.01(+0.20%)
Nov 26, 2019 4.338 4.342 4.312 4.312 107,956 -0.05(-1.17%)
Nov 25, 2019 4.338 4.381 4.338 4.364 135,684 +0.06(+1.39%)
Nov 22, 2019 4.278 4.325 4.278 4.304 240,185 +0.06(+1.41%)
Nov 21, 2019 4.253 4.253 4.210 4.244 80,225 -0.01(-0.20%)
Nov 20, 2019 4.244 4.278 4.244 4.253 147,589 +0.02(+0.40%)
Nov 19, 2019 4.219 4.236 4.219 4.236 125,596 +0.06(+1.43%)
Nov 18, 2019 4.176 4.176 4.159 4.176 111,845 -0.03(-0.81%)
Nov 15, 2019 4.159 4.227 4.159 4.210 285,359 +0.08(+1.86%)
Nov 14, 2019 4.108 4.133 4.097 4.133 64,934 +0.02(+0.41%)
Nov 13, 2019 4.074 4.125 4.074 4.116 147,887 +0.06(+1.47%)
Nov 12, 2019 4.048 4.082 4.043 4.057 108,320 +0.00(+0.00%)
Nov 11, 2019 4.040 4.061 4.023 4.057 80,642 -0.02(-0.42%)
Nov 08, 2019 4.057 4.091 4.048 4.074 144,205 -0.02(-0.42%)
Nov 07, 2019 4.065 4.091 4.065 4.091 123,981 +0.05(+1.27%)
Nov 06, 2019 4.023 4.048 4.014 4.040 132,493 +0.05(+1.28%)
Nov 05, 2019 3.989 4.006 3.980 3.989 88,731 +0.04(+1.08%)
Nov 04, 2019 3.972 3.972 3.929 3.946 191,533 +0.02(+0.43%)
Nov 01, 2019 3.937 3.937 3.912 3.929 100,438 +0.05(+1.32%)
Oct 31, 2019 3.886 3.886 3.852 3.878 177,388 -0.13(-3.19%)
Oct 30, 2019 3.997 4.014 3.954 4.006 147,308 -0.03(-0.84%)
Oct 29, 2019 4.082 4.108 4.031 4.040 276,341 +0.08(+1.94%)
Oct 28, 2019 3.937 3.963 3.937 3.963 152,959 +0.06(+1.53%)
Oct 25, 2019 3.903 3.920 3.886 3.903 109,121 -0.05(-1.29%)
Oct 24, 2019 3.989 3.989 3.941 3.954 409,000 -0.01(-0.21%)
Oct 23, 2019 3.920 3.967 3.920 3.963 214,578 +0.07(+1.75%)
Oct 22, 2019 3.912 3.912 3.886 3.895 139,129 +0.01(+0.22%)
Oct 21, 2019 3.861 3.891 3.861 3.886 130,143 +0.08(+2.01%)
Oct 18, 2019 3.793 3.818 3.784 3.810 231,150 +0.01(+0.22%)
Oct 17, 2019 3.827 3.835 3.797 3.801 113,650 -0.03(-0.89%)
Oct 16, 2019 3.835 3.852 3.827 3.835 177,662 -0.05(-1.32%)
Oct 15, 2019 3.869 3.895 3.835 3.886 128,835 +0.07(+1.79%)
Oct 14, 2019 3.810 3.844 3.810 3.818 88,034 -0.03(-0.67%)
Oct 11, 2019 3.818 3.861 3.810 3.844 213,667 +0.12(+3.20%)
Oct 10, 2019 3.707 3.733 3.690 3.724 220,150 +0.04(+1.16%)
Oct 09, 2019 3.673 3.690 3.665 3.682 131,598 +0.01(+0.23%)
Oct 08, 2019 3.682 3.707 3.665 3.673 206,647 -0.01(-0.23%)
Oct 07, 2019 3.699 3.707 3.673 3.682 186,492 -0.04(-1.14%)
Oct 04, 2019 3.699 3.724 3.682 3.724 263,417 +0.07(+1.86%)
Oct 03, 2019 3.639 3.671 3.622 3.656 226,249 -0.01(-0.23%)
Oct 02, 2019 3.682 3.699 3.639 3.665 232,400 +0.00(+0.00%)
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.