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

Nomura Holdings Inc ADR (NY: NMR )

5.925 -0.245 (-3.97%)
Streaming Delayed Price Updated: 9:54 AM EDT, Jun 11, 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 (%)
Sep 28, 2018 3.874 3.906 3.857 3.857 127,260 -0.06(-1.44%)
Sep 27, 2018 3.898 3.938 3.890 3.914 188,224 -0.01(-0.28%)
Sep 26, 2018 3.917 3.957 3.853 3.925 168,181 -0.04(-1.01%)
Sep 25, 2018 4.005 4.005 3.965 3.965 166,317 -0.02(-0.60%)
Sep 24, 2018 3.973 3.997 3.973 3.989 202,616 -0.01(-0.20%)
Sep 21, 2018 3.989 4.005 3.973 3.997 173,548 +0.01(+0.20%)
Sep 20, 2018 3.997 3.997 3.973 3.989 218,218 +0.07(+1.84%)
Sep 19, 2018 3.933 3.933 3.909 3.917 381,263 +0.02(+0.41%)
Sep 18, 2018 3.901 3.917 3.853 3.901 324,931 +0.10(+2.75%)
Sep 17, 2018 3.813 3.813 3.781 3.797 454,056 +0.00(+0.00%)
Sep 14, 2018 3.789 3.797 3.764 3.797 288,043 +0.08(+2.16%)
Sep 13, 2018 3.748 3.748 3.716 3.716 220,860 +0.02(+0.43%)
Sep 12, 2018 3.716 3.716 3.692 3.700 417,998 -0.04(-1.07%)
Sep 11, 2018 3.724 3.748 3.692 3.740 538,359 +0.02(+0.43%)
Sep 10, 2018 3.724 3.732 3.684 3.724 254,290 +0.05(+1.31%)
Sep 07, 2018 3.700 3.700 3.668 3.676 260,384 -0.02(-0.43%)
Sep 06, 2018 3.724 3.724 3.684 3.692 203,516 -0.03(-0.86%)
Sep 05, 2018 3.668 3.764 3.668 3.724 791,271 +0.04(+1.09%)
Sep 04, 2018 3.684 3.692 3.652 3.684 156,032 +0.00(+0.00%)
Aug 31, 2018 3.684 3.684 3.684 0 -0.02(-0.43%)
Aug 30, 2018 3.708 3.708 3.676 3.700 202,793 -0.05(-1.28%)
Aug 29, 2018 3.716 3.748 3.700 3.748 201,347 +0.07(+1.97%)
Aug 28, 2018 3.700 3.708 3.676 3.676 284,365 -0.02(-0.65%)
Aug 27, 2018 3.676 3.708 3.670 3.700 397,936 +0.06(+1.54%)
Aug 24, 2018 3.644 3.660 3.644 3.644 185,259 -0.02(-0.44%)
Aug 23, 2018 3.692 3.692 3.652 3.660 217,438 -0.05(-1.30%)
Aug 22, 2018 3.708 3.724 3.704 3.708 138,609 +0.00(+0.00%)
Aug 21, 2018 3.684 3.716 3.684 3.708 268,966 +0.02(+0.43%)
Aug 20, 2018 3.692 3.700 3.668 3.692 200,598 +0.02(+0.44%)
Aug 17, 2018 3.652 3.676 3.644 3.676 195,600 +0.04(+1.10%)
Aug 16, 2018 3.620 3.644 3.612 3.636 362,860 +0.04(+1.12%)
Aug 15, 2018 3.588 3.604 3.556 3.596 313,142 -0.01(-0.22%)
Aug 14, 2018 3.636 3.636 3.588 3.604 441,186 -0.04(-1.10%)
Aug 13, 2018 3.652 3.660 3.616 3.644 457,549 -0.02(-0.66%)
Aug 10, 2018 3.708 3.708 3.652 3.668 378,368 -0.06(-1.72%)
Aug 09, 2018 3.748 3.748 3.716 3.732 284,066 +0.00(+0.00%)
Aug 08, 2018 3.740 3.748 3.724 3.732 143,108 -0.01(-0.21%)
Aug 07, 2018 3.764 3.764 3.736 3.740 248,121 +0.01(+0.21%)
Aug 06, 2018 3.724 3.740 3.724 3.732 207,133 -0.02(-0.43%)
Aug 03, 2018 3.756 3.756 3.716 3.748 390,577 -0.03(-0.85%)
Aug 02, 2018 3.772 3.785 3.732 3.781 574,054 +0.03(+0.86%)
Aug 01, 2018 3.789 3.805 3.708 3.748 371,454 -0.05(-1.27%)
Jul 31, 2018 3.797 3.845 3.797 3.797 360,030 -0.04(-1.05%)
Jul 30, 2018 3.821 3.845 3.821 3.837 415,235 +0.03(+0.84%)
Jul 27, 2018 3.853 3.853 3.805 3.805 281,315 -0.02(-0.42%)
Jul 26, 2018 3.933 3.933 3.797 3.821 478,429 -0.27(-6.67%)
Jul 25, 2018 4.037 4.094 4.021 4.094 308,581 +0.06(+1.39%)
Jul 24, 2018 4.029 4.061 4.029 4.037 570,616 +0.01(+0.20%)
Jul 23, 2018 3.989 4.033 3.973 4.029 192,499 +0.09(+2.24%)
Jul 20, 2018 3.901 3.961 3.893 3.941 237,518 +0.00(+0.00%)
Jul 19, 2018 3.925 3.949 3.925 3.941 255,070 +0.02(+0.61%)
Jul 18, 2018 3.893 3.925 3.877 3.917 375,442 -0.02(-0.41%)
Jul 17, 2018 3.901 3.941 3.893 3.933 465,533 +0.04(+1.03%)
Jul 16, 2018 3.877 3.913 3.877 3.893 396,060 +0.02(+0.41%)
Jul 13, 2018 3.861 3.893 3.853 3.877 371,234 +0.04(+1.05%)
Jul 12, 2018 3.821 3.853 3.817 3.837 822,719 -0.02(-0.42%)
Jul 11, 2018 3.869 3.885 3.845 3.853 332,102 -0.06(-1.64%)
Jul 10, 2018 3.901 3.925 3.881 3.917 598,505 +0.01(+0.21%)
Jul 09, 2018 3.877 3.917 3.869 3.909 534,610 +0.07(+1.88%)
Jul 06, 2018 3.821 3.837 3.805 3.837 315,777 +0.02(+0.42%)
Jul 05, 2018 3.805 3.837 3.805 3.821 367,791 -0.02(-0.63%)
Jul 03, 2018 3.845 3.845 3.845 0 +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.