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 (%)
Jul 31, 2020 4.057 4.057 4.018 4.039 215,958 -0.05(-1.26%)
Jul 30, 2020 4.065 4.091 4.031 4.091 231,437 -0.21(-4.81%)
Jul 29, 2020 4.126 4.375 4.091 4.298 400,005 +0.39(+9.91%)
Jul 28, 2020 3.893 3.927 3.884 3.910 293,202 -0.02(-0.44%)
Jul 27, 2020 3.936 3.945 3.902 3.927 135,281 +0.01(+0.22%)
Jul 24, 2020 3.910 3.936 3.876 3.919 160,808 -0.02(-0.44%)
Jul 23, 2020 3.953 3.958 3.910 3.936 142,640 -0.03(-0.65%)
Jul 22, 2020 3.936 3.962 3.927 3.962 103,950 +0.02(+0.44%)
Jul 21, 2020 3.962 3.962 3.936 3.945 236,634 -0.04(-1.08%)
Jul 20, 2020 3.962 3.988 3.953 3.988 95,533 +0.06(+1.54%)
Jul 17, 2020 3.927 3.945 3.927 3.927 129,459 +0.01(+0.22%)
Jul 16, 2020 3.910 3.919 3.902 3.919 114,777 -0.03(-0.66%)
Jul 15, 2020 3.988 3.988 3.940 3.945 178,421 -0.04(-1.08%)
Jul 14, 2020 3.953 3.988 3.936 3.988 145,392 +0.09(+2.43%)
Jul 13, 2020 3.936 3.945 3.884 3.893 148,743 -0.03(-0.66%)
Jul 10, 2020 3.927 3.927 3.863 3.919 130,271 -0.03(-0.87%)
Jul 09, 2020 3.979 3.996 3.919 3.953 133,130 +0.00(+0.00%)
Jul 08, 2020 3.910 3.962 3.910 3.953 140,406 +0.07(+1.77%)
Jul 07, 2020 3.902 3.910 3.876 3.884 143,518 -0.03(-0.88%)
Jul 06, 2020 3.910 3.919 3.884 3.919 230,409 +0.09(+2.48%)
Jul 02, 2020 3.833 3.876 3.815 3.824 181,475 +0.03(+0.68%)
Jul 01, 2020 3.815 3.815 3.781 3.798 261,983 -0.03(-0.68%)
Jun 30, 2020 3.833 3.841 3.807 3.824 320,889 -0.11(-2.84%)
Jun 29, 2020 3.902 3.945 3.902 3.936 424,219 +0.07(+1.78%)
Jun 26, 2020 3.945 3.945 3.850 3.867 251,487 +0.06(+1.58%)
Jun 25, 2020 3.781 3.815 3.751 3.807 159,909 -0.02(-0.45%)
Jun 24, 2020 3.867 3.867 3.798 3.824 170,747 -0.10(-2.63%)
Jun 23, 2020 3.970 3.970 3.910 3.927 312,829 +0.04(+1.11%)
Jun 22, 2020 3.876 3.893 3.850 3.884 219,735 +0.06(+1.58%)
Jun 19, 2020 3.867 3.867 3.807 3.824 272,154 +0.01(+0.23%)
Jun 18, 2020 3.798 3.824 3.770 3.815 629,197 +0.03(+0.91%)
Jun 17, 2020 3.781 3.807 3.755 3.781 447,794 +0.03(+0.69%)
Jun 16, 2020 3.824 3.824 3.686 3.755 545,465 +0.02(+0.46%)
Jun 15, 2020 3.703 3.764 3.678 3.738 222,977 -0.05(-1.36%)
Jun 12, 2020 3.790 3.811 3.725 3.790 326,028 +0.09(+2.56%)
Jun 11, 2020 3.807 3.824 3.691 3.695 354,381 -0.28(-6.94%)
Jun 10, 2020 4.014 4.018 3.953 3.970 230,213 -0.02(-0.43%)
Jun 09, 2020 3.996 4.005 3.958 3.988 237,337 -0.09(-2.32%)
Jun 08, 2020 4.039 4.100 4.039 4.082 211,830 +0.13(+3.27%)
Jun 05, 2020 3.936 3.970 3.923 3.953 289,454 +0.13(+3.38%)
Jun 04, 2020 3.841 3.850 3.798 3.824 245,547 -0.03(-0.89%)
Jun 03, 2020 3.850 3.884 3.850 3.859 354,848 -0.07(-1.75%)
Jun 02, 2020 3.919 3.949 3.884 3.927 596,608 +0.13(+3.40%)
Jun 01, 2020 3.764 3.803 3.755 3.798 190,548 +0.13(+3.52%)
May 29, 2020 3.669 3.678 3.626 3.669 331,369 -0.08(-2.07%)
May 28, 2020 3.738 3.790 3.721 3.747 259,344 +0.06(+1.64%)
May 27, 2020 3.695 3.712 3.643 3.686 541,540 +0.21(+5.94%)
May 26, 2020 3.462 3.501 3.420 3.480 431,973 +0.18(+5.48%)
May 22, 2020 3.325 3.325 3.273 3.299 290,615 -0.04(-1.29%)
May 21, 2020 3.376 3.376 3.325 3.342 261,940 -0.01(-0.26%)
May 20, 2020 3.376 3.393 3.333 3.350 439,638 +0.04(+1.30%)
May 19, 2020 3.376 3.385 3.294 3.307 1,069,924 -0.03(-0.77%)
May 18, 2020 3.316 3.350 3.264 3.333 500,336 +0.12(+3.75%)
May 15, 2020 3.238 3.251 3.200 3.213 338,683 -0.06(-1.84%)
May 14, 2020 3.256 3.290 3.221 3.273 303,422 -0.02(-0.52%)
May 13, 2020 3.350 3.350 3.264 3.290 308,815 -0.01(-0.26%)
May 12, 2020 3.385 3.393 3.290 3.299 444,905 -0.12(-3.53%)
May 11, 2020 3.445 3.445 3.359 3.419 419,264 -0.11(-3.17%)
May 08, 2020 3.583 3.583 3.514 3.531 223,041 +0.05(+1.49%)
May 07, 2020 3.514 3.523 3.436 3.480 521,480 +0.01(+0.25%)
May 06, 2020 3.540 3.540 3.471 3.471 272,788 -0.03(-0.98%)
May 05, 2020 3.523 3.540 3.480 3.505 441,699 +0.05(+1.50%)
May 04, 2020 3.505 3.517 3.454 3.454 383,996 -0.09(-2.43%)
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.