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

Nomura Holdings Inc ADR (NY: NMR )

6.020 +0.090 (+1.52%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 23, 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 (%)
Jan 31, 2017 4.826 4.857 4.772 4.803 176,565 -0.02(-0.32%)
Jan 30, 2017 4.842 4.842 4.764 4.818 326,319 -0.03(-0.64%)
Jan 27, 2017 4.919 4.919 4.849 4.849 85,135 -0.15(-2.95%)
Jan 26, 2017 5.005 5.012 4.966 4.997 154,009 +0.16(+3.38%)
Jan 25, 2017 4.779 4.842 4.764 4.834 200,031 +0.06(+1.30%)
Jan 24, 2017 4.725 4.772 4.694 4.772 190,938 +0.03(+0.66%)
Jan 23, 2017 4.725 4.741 4.704 4.741 53,805 +0.02(+0.33%)
Jan 20, 2017 4.725 4.741 4.702 4.725 67,969 +0.02(+0.50%)
Jan 19, 2017 4.717 4.725 4.678 4.702 125,024 +0.00(+0.00%)
Jan 18, 2017 4.671 4.706 4.663 4.702 122,878 +0.07(+1.51%)
Jan 17, 2017 4.671 4.702 4.616 4.632 218,847 -0.10(-2.13%)
Jan 13, 2017 4.733 4.733 4.733 0 +0.04(+0.83%)
Jan 12, 2017 4.694 4.702 4.647 4.694 116,999 +0.01(+0.17%)
Jan 11, 2017 4.647 4.698 4.647 4.686 130,043 +0.06(+1.34%)
Jan 10, 2017 4.616 4.647 4.608 4.624 108,843 -0.02(-0.33%)
Jan 09, 2017 4.686 4.686 4.639 4.639 139,191 -0.05(-1.16%)
Jan 06, 2017 4.694 4.706 4.671 4.694 196,194 -0.03(-0.66%)
Jan 05, 2017 4.686 4.733 4.659 4.725 238,786 +0.01(+0.16%)
Jan 04, 2017 4.678 4.725 4.671 4.717 231,915 +0.10(+2.19%)
Jan 03, 2017 4.632 4.663 4.546 4.616 636,820 +0.03(+0.68%)
Dec 30, 2016 4.585 4.585 4.585 0 +0.02(+0.51%)
Dec 29, 2016 4.562 4.585 4.531 4.562 180,530 -0.05(-1.18%)
Dec 28, 2016 4.647 4.655 4.601 4.616 165,226 -0.06(-1.33%)
Dec 27, 2016 4.671 4.686 4.655 4.678 169,627 -0.05(-0.99%)
Dec 23, 2016 4.725 4.725 4.725 0 +0.02(+0.33%)
Dec 22, 2016 4.725 4.725 4.698 4.709 179,508 -0.04(-0.82%)
Dec 21, 2016 4.741 4.756 4.717 4.748 210,236 -0.07(-1.45%)
Dec 20, 2016 4.795 4.834 4.772 4.818 293,211 -0.02(-0.32%)
Dec 19, 2016 4.857 4.857 4.818 4.834 155,338 -0.03(-0.64%)
Dec 16, 2016 4.927 4.927 4.849 4.865 232,342 -0.12(-2.49%)
Dec 15, 2016 4.966 5.005 4.943 4.989 314,000 -0.06(-1.23%)
Dec 14, 2016 5.051 5.106 5.005 5.051 335,431 +0.04(+0.78%)
Dec 13, 2016 4.997 5.016 4.958 5.013 253,529 +0.02(+0.47%)
Dec 12, 2016 5.114 5.114 4.974 4.989 303,886 -0.24(-4.61%)
Dec 09, 2016 5.222 5.261 5.191 5.230 383,248 +0.19(+3.86%)
Dec 08, 2016 4.997 5.051 4.989 5.036 309,378 +0.19(+3.85%)
Dec 07, 2016 4.818 4.857 4.795 4.849 139,170 +0.08(+1.63%)
Dec 06, 2016 4.733 4.779 4.725 4.772 196,828 +0.11(+2.33%)
Dec 05, 2016 4.663 4.671 4.593 4.663 362,931 +0.08(+1.69%)
Dec 02, 2016 4.577 4.608 4.570 4.585 866,772 +0.19(+4.24%)
Dec 01, 2016 4.391 4.430 4.371 4.399 170,664 +0.15(+3.47%)
Nov 30, 2016 4.235 4.266 4.235 4.251 268,760 +0.10(+2.43%)
Nov 29, 2016 4.158 4.181 4.134 4.150 207,247 -0.03(-0.74%)
Nov 28, 2016 4.212 4.228 4.173 4.181 182,773 +0.02(+0.37%)
Nov 25, 2016 4.173 4.181 4.150 4.165 185,652 -0.09(-2.19%)
Nov 23, 2016 4.259 4.259 4.259 0 +0.07(+1.67%)
Nov 22, 2016 4.189 4.197 4.158 4.189 176,044 -0.02(-0.37%)
Nov 21, 2016 4.181 4.204 4.173 4.204 112,840 +0.03(+0.74%)
Nov 18, 2016 4.173 4.173 4.150 4.173 135,920 -0.07(-1.65%)
Nov 17, 2016 4.197 4.243 4.181 4.243 120,755 +0.07(+1.68%)
Nov 16, 2016 4.204 4.204 4.165 4.173 148,983 -0.09(-2.19%)
Nov 15, 2016 4.235 4.266 4.212 4.266 331,231 +0.01(+0.18%)
Nov 14, 2016 4.204 4.266 4.197 4.259 257,300 +0.16(+3.79%)
Nov 11, 2016 4.064 4.103 4.049 4.103 182,823 +0.12(+3.12%)
Nov 10, 2016 3.925 3.979 3.893 3.979 457,369 +0.17(+4.49%)
Nov 09, 2016 3.777 3.831 3.761 3.808 216,966 +0.00(+0.00%)
Nov 08, 2016 3.792 3.839 3.769 3.808 169,169 -0.02(-0.41%)
Nov 07, 2016 3.800 3.824 3.785 3.824 147,623 +0.05(+1.44%)
Nov 04, 2016 3.769 3.785 3.754 3.769 129,424 -0.02(-0.61%)
Nov 03, 2016 3.847 3.847 3.792 3.792 128,129 -0.03(-0.81%)
Nov 02, 2016 3.816 3.847 3.800 3.824 209,826 -0.02(-0.61%)
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.