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

Nomura Holdings Inc ADR (NY: NMR )

6.035 +0.105 (+1.77%)
Streaming Delayed Price Updated: 11:50 AM 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, 2019 3.203 3.236 3.039 3.080 673,312 -0.21(-6.47%)
Jan 30, 2019 3.309 3.309 3.277 3.293 227,849 -0.02(-0.50%)
Jan 29, 2019 3.326 3.330 3.285 3.309 411,536 -0.06(-1.70%)
Jan 28, 2019 3.375 3.391 3.358 3.367 468,146 -0.04(-1.20%)
Jan 25, 2019 3.416 3.432 3.391 3.408 229,633 -0.01(-0.24%)
Jan 24, 2019 3.391 3.432 3.391 3.416 204,998 +0.03(+0.97%)
Jan 23, 2019 3.383 3.391 3.359 3.383 312,034 +0.00(+0.00%)
Jan 22, 2019 3.375 3.399 3.350 3.383 471,921 -0.07(-2.13%)
Jan 18, 2019 3.432 3.461 3.432 3.457 300,928 +0.03(+0.96%)
Jan 17, 2019 3.358 3.449 3.358 3.424 344,305 +0.09(+2.70%)
Jan 16, 2019 3.309 3.334 3.293 3.334 985,983 -0.04(-1.21%)
Jan 15, 2019 3.367 3.399 3.358 3.375 433,828 +0.06(+1.73%)
Jan 14, 2019 3.301 3.350 3.285 3.317 547,435 -0.01(-0.25%)
Jan 11, 2019 3.268 3.334 3.236 3.326 397,737 +0.02(+0.49%)
Jan 10, 2019 3.260 3.334 3.260 3.309 337,765 +0.03(+1.00%)
Jan 09, 2019 3.268 3.277 3.240 3.277 330,984 +0.01(+0.25%)
Jan 08, 2019 3.301 3.301 3.227 3.268 760,162 +0.01(+0.25%)
Jan 07, 2019 3.244 3.268 3.211 3.260 404,900 -0.02(-0.75%)
Jan 04, 2019 3.186 3.285 3.186 3.285 529,706 +0.17(+5.53%)
Jan 03, 2019 3.129 3.129 3.088 3.113 502,762 -0.01(-0.26%)
Jan 02, 2019 3.014 3.121 2.998 3.121 425,453 +0.07(+2.42%)
Dec 31, 2018 3.064 3.113 3.039 3.047 1,685,929 -0.04(-1.33%)
Dec 28, 2018 3.113 3.125 3.064 3.088 848,702 +0.02(+0.80%)
Dec 27, 2018 3.064 3.100 3.014 3.064 1,428,297 +0.02(+0.54%)
Dec 26, 2018 3.006 3.055 2.965 3.047 567,590 +0.10(+3.33%)
Dec 24, 2018 2.957 2.990 2.924 2.949 499,430 +0.00(+0.00%)
Dec 21, 2018 2.990 3.031 2.941 2.949 1,023,155 -0.07(-2.44%)
Dec 20, 2018 3.064 3.072 2.990 3.023 745,652 -0.12(-3.91%)
Dec 19, 2018 3.236 3.236 3.113 3.145 892,917 -0.15(-4.48%)
Dec 18, 2018 3.317 3.317 3.260 3.293 1,021,859 +0.07(+2.03%)
Dec 17, 2018 3.268 3.293 3.219 3.227 717,105 -0.06(-1.75%)
Dec 14, 2018 3.285 3.326 3.260 3.285 482,949 -0.03(-0.99%)
Dec 13, 2018 3.358 3.367 3.317 3.317 617,808 +0.00(+0.00%)
Dec 12, 2018 3.317 3.358 3.309 3.317 563,322 +0.11(+3.32%)
Dec 11, 2018 3.268 3.293 3.162 3.211 1,323,774 -0.03(-1.01%)
Dec 10, 2018 3.293 3.301 3.244 3.244 994,015 -0.11(-3.41%)
Dec 07, 2018 3.391 3.432 3.334 3.358 470,253 -0.05(-1.44%)
Dec 06, 2018 3.391 3.416 3.342 3.408 1,111,971 -0.07(-2.12%)
Dec 04, 2018 3.612 3.637 3.440 3.481 1,296,004 -0.19(-5.13%)
Dec 03, 2018 3.727 3.727 3.662 3.670 347,288 +0.01(+0.22%)
Nov 30, 2018 3.711 3.711 3.645 3.662 212,541 -0.07(-1.97%)
Nov 29, 2018 3.735 3.760 3.711 3.735 244,727 +0.00(+0.00%)
Nov 28, 2018 3.735 3.760 3.694 3.735 322,650 +0.04(+1.11%)
Nov 27, 2018 3.719 3.719 3.662 3.694 560,823 -0.02(-0.44%)
Nov 26, 2018 3.735 3.743 3.670 3.711 334,939 +0.02(+0.67%)
Nov 23, 2018 3.702 3.702 3.678 3.686 95,100 -0.02(-0.44%)
Nov 21, 2018 3.702 3.702 3.702 0 +0.05(+1.35%)
Nov 20, 2018 3.670 3.694 3.653 3.653 430,892 +0.00(+0.00%)
Nov 19, 2018 3.702 3.727 3.645 3.653 269,686 -0.07(-1.76%)
Nov 16, 2018 3.678 3.727 3.678 3.719 150,280 +0.02(+0.44%)
Nov 15, 2018 3.670 3.719 3.670 3.702 217,554 +0.00(+0.00%)
Nov 14, 2018 3.735 3.752 3.678 3.702 295,594 +0.01(+0.22%)
Nov 13, 2018 3.694 3.768 3.686 3.694 575,783 -0.02(-0.44%)
Nov 12, 2018 3.760 3.793 3.711 3.711 238,389 -0.10(-2.58%)
Nov 09, 2018 3.793 3.809 3.776 3.809 160,291 -0.02(-0.43%)
Nov 08, 2018 3.817 3.850 3.784 3.825 276,977 -0.04(-1.06%)
Nov 07, 2018 3.858 3.874 3.825 3.866 361,361 -0.04(-1.05%)
Nov 06, 2018 3.891 3.924 3.891 3.907 426,850 +0.03(+0.85%)
Nov 05, 2018 3.866 3.891 3.834 3.874 264,887 +0.08(+2.16%)
Nov 02, 2018 3.850 3.887 3.776 3.793 320,216 -0.05(-1.28%)
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.