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 (%)
Jun 28, 2019 2.922 2.930 2.914 2.930 233,096 -0.02(-0.84%)
Jun 27, 2019 2.905 2.963 2.905 2.955 184,791 +0.07(+2.58%)
Jun 26, 2019 2.872 2.885 2.860 2.881 241,265 +0.01(+0.29%)
Jun 25, 2019 2.848 2.889 2.839 2.872 430,595 -0.02(-0.85%)
Jun 24, 2019 2.889 2.905 2.881 2.897 307,679 +0.01(+0.29%)
Jun 21, 2019 2.889 2.897 2.864 2.889 515,864 -0.01(-0.29%)
Jun 20, 2019 2.905 2.905 2.864 2.897 646,363 +0.03(+1.15%)
Jun 19, 2019 2.839 2.872 2.839 2.864 516,743 +0.09(+3.27%)
Jun 18, 2019 2.757 2.806 2.749 2.773 1,106,991 +0.14(+5.33%)
Jun 17, 2019 2.641 2.650 2.625 2.633 689,680 -0.01(-0.31%)
Jun 14, 2019 2.674 2.674 2.641 2.641 312,208 -0.03(-1.23%)
Jun 13, 2019 2.666 2.691 2.658 2.674 493,438 -0.02(-0.92%)
Jun 12, 2019 2.732 2.732 2.674 2.699 712,007 -0.04(-1.51%)
Jun 11, 2019 2.757 2.757 2.674 2.740 2,330,288 +0.09(+3.43%)
Jun 10, 2019 2.658 2.674 2.641 2.650 611,295 -0.01(-0.31%)
Jun 07, 2019 2.650 2.666 2.641 2.658 523,739 +0.04(+1.58%)
Jun 06, 2019 2.608 2.625 2.592 2.617 396,950 +0.00(+0.00%)
Jun 05, 2019 2.625 2.641 2.608 2.617 637,605 +0.05(+1.93%)
Jun 04, 2019 2.551 2.584 2.551 2.567 793,186 +0.05(+1.97%)
Jun 03, 2019 2.526 2.551 2.518 2.518 616,309 -0.05(-1.93%)
May 31, 2019 2.567 2.575 2.549 2.567 476,248 -0.05(-1.89%)
May 30, 2019 2.625 2.650 2.608 2.617 863,912 +0.01(+0.32%)
May 29, 2019 2.617 2.633 2.575 2.608 1,375,561 -0.04(-1.56%)
May 28, 2019 2.658 2.674 2.633 2.650 776,096 -0.01(-0.31%)
May 24, 2019 2.575 2.674 2.575 2.658 442,810 +0.08(+3.21%)
May 23, 2019 2.575 2.584 2.542 2.575 1,211,596 -0.03(-1.27%)
May 22, 2019 2.608 2.620 2.579 2.608 830,637 -0.03(-1.25%)
May 21, 2019 2.658 2.690 2.625 2.641 1,157,484 +0.01(+0.31%)
May 20, 2019 2.666 2.666 2.617 2.633 809,643 +0.00(+0.00%)
May 17, 2019 2.658 2.674 2.633 2.633 748,718 -0.03(-1.24%)
May 16, 2019 2.707 2.707 2.600 2.666 8,862,133 -0.11(-3.87%)
May 15, 2019 2.782 2.798 2.765 2.773 953,755 -0.07(-2.33%)
May 14, 2019 2.831 2.848 2.815 2.839 762,647 +0.05(+1.77%)
May 13, 2019 2.872 2.872 2.790 2.790 996,830 -0.11(-3.70%)
May 10, 2019 2.881 2.905 2.864 2.897 611,211 +0.00(+0.00%)
May 09, 2019 2.897 2.918 2.864 2.897 814,527 -0.12(-3.84%)
May 08, 2019 2.955 3.054 2.947 3.013 1,442,336 -0.02(-0.54%)
May 07, 2019 3.046 3.071 3.013 3.029 389,211 -0.09(-2.91%)
May 06, 2019 3.062 3.128 3.038 3.120 370,989 -0.01(-0.26%)
May 03, 2019 3.112 3.137 3.104 3.128 203,777 +0.02(+0.80%)
May 02, 2019 3.104 3.112 3.071 3.104 217,249 +0.00(+0.00%)
May 01, 2019 3.128 3.137 3.095 3.104 163,498 -0.03(-1.05%)
Apr 30, 2019 3.112 3.149 3.087 3.137 345,590 +0.00(+0.00%)
Apr 29, 2019 3.087 3.153 3.079 3.137 472,571 +0.04(+1.33%)
Apr 26, 2019 3.062 3.095 3.050 3.095 545,062 +0.11(+3.59%)
Apr 25, 2019 3.021 3.021 2.967 2.988 490,387 -0.07(-2.16%)
Apr 24, 2019 3.079 3.079 3.038 3.054 388,912 -0.15(-4.64%)
Apr 23, 2019 3.186 3.203 3.170 3.203 296,044 +0.04(+1.31%)
Apr 22, 2019 3.170 3.178 3.145 3.161 114,729 -0.07(-2.05%)
Apr 18, 2019 3.244 3.260 3.207 3.227 540,701 -0.02(-0.76%)
Apr 17, 2019 3.236 3.293 3.219 3.252 928,243 +0.08(+2.60%)
Apr 16, 2019 3.153 3.178 3.145 3.170 469,192 +0.03(+1.05%)
Apr 15, 2019 3.112 3.145 3.095 3.137 395,275 +0.02(+0.80%)
Apr 12, 2019 3.079 3.128 3.079 3.112 276,105 +0.07(+2.17%)
Apr 11, 2019 3.046 3.062 3.021 3.046 289,176 +0.02(+0.82%)
Apr 10, 2019 3.013 3.029 2.988 3.021 606,268 +0.02(+0.55%)
Apr 09, 2019 3.013 3.013 2.988 3.004 483,283 -0.04(-1.35%)
Apr 08, 2019 3.029 3.054 3.013 3.046 349,743 -0.02(-0.81%)
Apr 05, 2019 3.079 3.087 3.071 3.071 178,214 -0.03(-1.06%)
Apr 04, 2019 3.112 3.120 3.071 3.104 267,528 -0.03(-1.05%)
Apr 03, 2019 3.120 3.137 3.120 3.137 306,186 +0.07(+2.15%)
Apr 02, 2019 3.054 3.087 3.029 3.071 768,487 +0.03(+1.09%)
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.