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

Nomura Holdings Inc ADR (NY: NMR )

5.980 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 30, 2020 4.581 4.599 4.491 4.491 163,663 -0.13(-2.91%)
Nov 27, 2020 4.653 4.653 4.608 4.626 86,558 +0.01(+0.19%)
Nov 25, 2020 4.608 4.626 4.599 4.617 90,351 +0.01(+0.19%)
Nov 24, 2020 4.572 4.626 4.572 4.608 167,382 +0.13(+2.80%)
Nov 23, 2020 4.491 4.509 4.456 4.482 308,977 +0.04(+0.81%)
Nov 20, 2020 4.438 4.456 4.420 4.447 88,789 +0.00(+0.00%)
Nov 19, 2020 4.420 4.447 4.402 4.447 95,199 -0.03(-0.60%)
Nov 18, 2020 4.518 4.554 4.474 4.474 121,204 -0.10(-2.16%)
Nov 17, 2020 4.509 4.590 4.509 4.572 134,233 +0.11(+2.41%)
Nov 16, 2020 4.474 4.484 4.451 4.465 115,889 +0.07(+1.63%)
Nov 13, 2020 4.348 4.415 4.330 4.393 117,568 +0.00(+0.00%)
Nov 12, 2020 4.429 4.447 4.393 4.393 213,977 -0.20(-4.30%)
Nov 11, 2020 4.599 4.626 4.586 4.590 155,600 +0.00(+0.00%)
Nov 10, 2020 4.518 4.608 4.509 4.590 233,101 +0.16(+3.64%)
Nov 09, 2020 4.482 4.545 4.429 4.429 359,357 +0.11(+2.49%)
Nov 06, 2020 4.321 4.348 4.303 4.321 95,705 +0.05(+1.26%)
Nov 05, 2020 4.258 4.303 4.258 4.267 112,440 +0.05(+1.28%)
Nov 04, 2020 4.223 4.267 4.205 4.214 185,759 -0.06(-1.47%)
Nov 03, 2020 4.205 4.312 4.169 4.276 687,136 +0.13(+3.02%)
Nov 02, 2020 4.115 4.151 4.106 4.151 186,792 +0.15(+3.81%)
Oct 30, 2020 3.980 4.052 3.971 3.998 748,578 -0.02(-0.45%)
Oct 29, 2020 4.061 4.061 4.016 4.016 289,367 -0.04(-0.88%)
Oct 28, 2020 4.142 4.178 4.016 4.052 658,623 -0.14(-3.42%)
Oct 27, 2020 4.187 4.214 4.178 4.196 221,460 +0.02(+0.43%)
Oct 26, 2020 4.205 4.205 4.142 4.178 88,893 -0.06(-1.48%)
Oct 23, 2020 4.240 4.249 4.223 4.240 95,482 +0.04(+1.07%)
Oct 22, 2020 4.205 4.214 4.178 4.196 88,122 -0.03(-0.64%)
Oct 21, 2020 4.187 4.231 4.187 4.223 113,176 +0.07(+1.73%)
Oct 20, 2020 4.151 4.169 4.151 4.151 75,031 +0.00(+0.00%)
Oct 19, 2020 4.178 4.205 4.151 4.151 81,112 -0.03(-0.64%)
Oct 16, 2020 4.142 4.187 4.142 4.178 83,881 +0.05(+1.30%)
Oct 15, 2020 4.097 4.124 4.088 4.124 96,456 -0.01(-0.22%)
Oct 14, 2020 4.160 4.163 4.124 4.133 86,179 -0.02(-0.43%)
Oct 13, 2020 4.160 4.169 4.142 4.151 91,608 -0.01(-0.22%)
Oct 12, 2020 4.151 4.169 4.133 4.160 117,464 +0.04(+1.09%)
Oct 09, 2020 4.142 4.151 4.097 4.115 181,260 -0.12(-2.75%)
Oct 08, 2020 4.231 4.249 4.205 4.231 91,340 +0.03(+0.64%)
Oct 07, 2020 4.187 4.205 4.169 4.205 87,788 +0.08(+1.96%)
Oct 06, 2020 4.187 4.187 4.115 4.124 211,435 -0.04(-1.08%)
Oct 05, 2020 4.160 4.196 4.151 4.169 188,450 +0.08(+1.97%)
Oct 02, 2020 4.052 4.106 4.052 4.088 163,859 -0.01(-0.22%)
Oct 01, 2020 4.106 4.124 4.088 4.097 284,993 -0.01(-0.22%)
Sep 30, 2020 4.133 4.133 4.088 4.106 141,673 -0.13(-3.17%)
Sep 29, 2020 4.303 4.312 4.240 4.240 154,244 +0.05(+1.10%)
Sep 28, 2020 4.186 4.212 4.169 4.194 114,823 +0.09(+2.10%)
Sep 25, 2020 4.065 4.108 4.039 4.108 85,338 +0.03(+0.63%)
Sep 24, 2020 4.048 4.091 4.031 4.082 133,721 +0.02(+0.42%)
Sep 23, 2020 4.134 4.151 4.065 4.065 217,680 -0.09(-2.28%)
Sep 22, 2020 4.143 4.160 4.100 4.160 107,035 +0.03(+0.63%)
Sep 21, 2020 4.126 4.134 4.082 4.134 147,757 -0.09(-2.24%)
Sep 18, 2020 4.246 4.246 4.203 4.229 127,717 -0.06(-1.41%)
Sep 17, 2020 4.281 4.306 4.272 4.289 103,634 +0.03(+0.81%)
Sep 16, 2020 4.289 4.306 4.246 4.255 183,842 -0.09(-1.98%)
Sep 15, 2020 4.367 4.367 4.332 4.341 116,552 -0.02(-0.40%)
Sep 14, 2020 4.384 4.393 4.358 4.358 171,487 -0.04(-0.98%)
Sep 11, 2020 4.401 4.418 4.384 4.401 126,324 +0.02(+0.39%)
Sep 10, 2020 4.393 4.410 4.375 4.384 100,826 -0.01(-0.20%)
Sep 09, 2020 4.358 4.410 4.358 4.393 168,091 +0.05(+1.19%)
Sep 08, 2020 4.358 4.393 4.332 4.341 133,985 -0.09(-2.14%)
Sep 04, 2020 4.427 4.461 4.377 4.436 226,408 +0.05(+1.18%)
Sep 03, 2020 4.436 4.444 4.358 4.384 116,472 -0.07(-1.55%)
Sep 02, 2020 4.444 4.461 4.410 4.453 154,428 +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.