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

Nomura Holdings Inc ADR (NY: NMR )

6.080 +0.260 (+4.47%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 30, 2019 3.335 3.351 3.322 3.351 583,467 +0.09(+2.78%)
Aug 29, 2019 3.277 3.277 3.236 3.260 844,569 +0.01(+0.25%)
Aug 28, 2019 3.227 3.277 3.227 3.252 590,477 +0.04(+1.29%)
Aug 27, 2019 3.219 3.244 3.203 3.211 912,234 +0.02(+0.78%)
Aug 26, 2019 3.194 3.219 3.178 3.186 563,109 +0.04(+1.31%)
Aug 23, 2019 3.161 3.203 3.137 3.145 666,335 -0.02(-0.52%)
Aug 22, 2019 3.137 3.170 3.137 3.161 460,807 +0.07(+2.13%)
Aug 21, 2019 3.120 3.120 3.079 3.095 905,742 -0.02(-0.79%)
Aug 20, 2019 3.112 3.153 3.112 3.120 2,266,036 +0.05(+1.61%)
Aug 19, 2019 3.071 3.083 3.062 3.071 980,717 +0.03(+1.09%)
Aug 16, 2019 2.971 3.054 2.971 3.038 1,220,363 +0.18(+6.36%)
Aug 15, 2019 2.839 2.872 2.839 2.856 1,407,004 +0.04(+1.47%)
Aug 14, 2019 2.823 2.839 2.806 2.815 1,211,218 -0.09(-3.12%)
Aug 13, 2019 2.881 2.943 2.864 2.905 987,548 -0.02(-0.57%)
Aug 12, 2019 2.938 2.947 2.922 2.922 545,349 -0.03(-1.12%)
Aug 09, 2019 2.963 2.971 2.938 2.955 952,254 -0.07(-2.19%)
Aug 08, 2019 3.004 3.029 2.992 3.021 784,575 +0.01(+0.27%)
Aug 07, 2019 2.963 3.021 2.959 3.013 1,215,603 +0.02(+0.55%)
Aug 06, 2019 2.947 3.004 2.947 2.996 1,248,297 +0.12(+4.31%)
Aug 05, 2019 2.856 2.889 2.856 2.872 518,668 -0.01(-0.29%)
Aug 02, 2019 2.881 2.889 2.849 2.881 391,926 +0.05(+1.75%)
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.