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 (%)
Oct 31, 2016 3.855 3.870 3.831 3.870 170,925 +0.04(+1.01%)
Oct 28, 2016 3.855 3.862 3.816 3.831 162,637 +0.02(+0.41%)
Oct 27, 2016 3.824 3.862 3.792 3.816 308,721 +0.18(+4.91%)
Oct 26, 2016 3.621 3.645 3.606 3.637 134,015 +0.00(+0.00%)
Oct 25, 2016 3.629 3.645 3.629 3.637 116,671 +0.02(+0.65%)
Oct 24, 2016 3.614 3.621 3.590 3.614 97,864 +0.01(+0.22%)
Oct 21, 2016 3.598 3.614 3.583 3.606 255,548 -0.04(-1.07%)
Oct 20, 2016 3.645 3.660 3.629 3.645 177,214 +0.09(+2.63%)
Oct 19, 2016 3.544 3.575 3.544 3.551 122,101 +0.07(+2.01%)
Oct 18, 2016 3.450 3.482 3.450 3.482 181,923 +0.09(+2.52%)
Oct 17, 2016 3.404 3.420 3.396 3.396 144,985 -0.01(-0.23%)
Oct 14, 2016 3.412 3.427 3.381 3.404 175,918 +0.05(+1.39%)
Oct 13, 2016 3.388 3.388 3.334 3.357 354,603 -0.09(-2.70%)
Oct 12, 2016 3.412 3.458 3.412 3.450 241,331 +0.02(+0.45%)
Oct 11, 2016 3.474 3.474 3.404 3.435 311,608 -0.09(-2.43%)
Oct 10, 2016 3.513 3.536 3.497 3.520 252,436 +0.02(+0.44%)
Oct 07, 2016 3.497 3.505 3.450 3.505 776,157 -0.04(-1.10%)
Oct 06, 2016 3.528 3.544 3.513 3.544 1,365,868 +0.00(+0.00%)
Oct 05, 2016 3.505 3.544 3.489 3.544 184,526 +0.06(+1.79%)
Oct 04, 2016 3.505 3.520 3.466 3.482 134,188 -0.04(-1.10%)
Oct 03, 2016 3.450 3.520 3.450 3.520 185,636 +0.06(+1.80%)
Sep 30, 2016 3.388 3.466 3.388 3.458 311,810 +0.06(+1.83%)
Sep 29, 2016 3.419 3.466 3.388 3.396 521,135 -0.01(-0.23%)
Sep 28, 2016 3.388 3.443 3.365 3.404 106,710 -0.02(-0.49%)
Sep 27, 2016 3.421 3.428 3.390 3.421 142,609 -0.04(-1.10%)
Sep 26, 2016 3.436 3.459 3.413 3.459 264,817 -0.05(-1.31%)
Sep 23, 2016 3.505 3.505 3.470 3.505 271,439 -0.15(-3.97%)
Sep 22, 2016 3.642 3.650 3.619 3.650 151,883 +0.07(+1.92%)
Sep 21, 2016 3.543 3.596 3.535 3.581 326,101 +0.17(+4.92%)
Sep 20, 2016 3.459 3.459 3.398 3.413 123,679 +0.01(+0.22%)
Sep 19, 2016 3.428 3.443 3.398 3.405 118,162 +0.00(+0.00%)
Sep 16, 2016 3.413 3.421 3.382 3.405 128,566 -0.05(-1.55%)
Sep 15, 2016 3.405 3.470 3.405 3.459 132,497 +0.02(+0.67%)
Sep 14, 2016 3.451 3.482 3.436 3.436 106,237 -0.05(-1.32%)
Sep 13, 2016 3.527 3.543 3.463 3.482 187,886 -0.13(-3.59%)
Sep 12, 2016 3.566 3.619 3.558 3.611 257,332 +0.05(+1.28%)
Sep 09, 2016 3.589 3.589 3.550 3.566 321,654 -0.02(-0.43%)
Sep 08, 2016 3.566 3.596 3.558 3.581 203,454 +0.02(+0.43%)
Sep 07, 2016 3.543 3.573 3.535 3.566 148,676 +0.02(+0.65%)
Sep 06, 2016 3.558 3.566 3.527 3.543 156,901 -0.11(-2.93%)
Sep 02, 2016 3.650 3.650 3.650 3.650 217,152 +0.05(+1.27%)
Sep 01, 2016 3.688 3.688 3.581 3.604 335,010 +0.03(+0.85%)
Aug 31, 2016 3.558 3.573 3.520 3.573 269,038 +0.06(+1.74%)
Aug 30, 2016 3.505 3.512 3.459 3.512 398,003 +0.05(+1.32%)
Aug 29, 2016 3.451 3.474 3.451 3.466 354,765 +0.04(+1.11%)
Aug 26, 2016 3.451 3.459 3.398 3.428 229,374 -0.04(-1.10%)
Aug 25, 2016 3.443 3.466 3.443 3.466 127,197 +0.02(+0.67%)
Aug 24, 2016 3.459 3.459 3.428 3.443 85,248 +0.02(+0.45%)
Aug 23, 2016 3.421 3.451 3.413 3.428 178,159 -0.03(-0.88%)
Aug 22, 2016 3.436 3.459 3.421 3.459 156,479 +0.00(+0.00%)
Aug 19, 2016 3.436 3.459 3.432 3.459 120,220 +0.02(+0.67%)
Aug 18, 2016 3.413 3.451 3.413 3.436 199,133 -0.04(-1.10%)
Aug 17, 2016 3.474 3.482 3.451 3.474 162,218 +0.05(+1.34%)
Aug 16, 2016 3.421 3.436 3.390 3.428 288,762 -0.04(-1.10%)
Aug 15, 2016 3.428 3.474 3.428 3.466 330,909 +0.02(+0.44%)
Aug 12, 2016 3.459 3.459 3.428 3.451 213,531 +0.00(+0.00%)
Aug 11, 2016 3.451 3.466 3.436 3.451 232,912 +0.02(+0.67%)
Aug 10, 2016 3.459 3.466 3.421 3.428 216,331 -0.08(-2.39%)
Aug 09, 2016 3.497 3.531 3.497 3.512 349,392 +0.04(+1.10%)
Aug 08, 2016 3.474 3.497 3.451 3.474 424,876 +0.08(+2.25%)
Aug 05, 2016 3.398 3.413 3.367 3.398 454,498 +0.11(+3.49%)
Aug 04, 2016 3.314 3.321 3.260 3.283 597,322 +0.17(+5.39%)
Aug 03, 2016 3.085 3.123 3.062 3.115 756,799 -0.08(-2.39%)
Aug 02, 2016 3.237 3.245 3.180 3.192 939,448 -0.08(-2.56%)
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.