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

Nomura Holdings Inc ADR (NY: NMR )

5.930 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Feb 28, 2018 4.963 4.963 4.875 4.883 196,145 -0.07(-1.45%)
Feb 27, 2018 5.011 5.027 4.947 4.955 279,367 -0.07(-1.43%)
Feb 26, 2018 5.019 5.047 4.979 5.027 544,657 +0.09(+1.78%)
Feb 23, 2018 4.899 4.955 4.895 4.939 182,278 +0.10(+2.15%)
Feb 22, 2018 4.867 4.875 4.819 4.835 200,172 +0.00(+0.00%)
Feb 21, 2018 4.891 4.899 4.819 4.835 319,470 -0.11(-2.27%)
Feb 20, 2018 4.987 4.991 4.931 4.947 287,420 -0.06(-1.12%)
Feb 16, 2018 5.003 5.003 5.003 0 +0.07(+1.46%)
Feb 15, 2018 4.987 4.987 4.891 4.931 299,244 +0.00(+0.00%)
Feb 14, 2018 4.779 4.939 4.779 4.931 386,931 +0.10(+1.99%)
Feb 13, 2018 4.747 4.843 4.747 4.835 317,552 -0.02(-0.49%)
Feb 12, 2018 4.819 4.875 4.787 4.859 410,083 +0.09(+1.85%)
Feb 09, 2018 4.819 4.835 4.611 4.771 712,561 +0.10(+2.23%)
Feb 08, 2018 4.843 4.851 4.659 4.667 605,959 -0.20(-4.11%)
Feb 07, 2018 4.907 4.955 4.867 4.867 409,568 -0.14(-2.72%)
Feb 06, 2018 4.923 5.003 4.875 5.003 881,369 +0.09(+1.79%)
Feb 05, 2018 4.995 5.059 4.779 4.915 783,447 -0.14(-2.85%)
Feb 02, 2018 5.131 5.147 5.051 5.059 313,368 -0.22(-4.10%)
Feb 01, 2018 5.243 5.299 5.243 5.275 513,831 +0.02(+0.46%)
Jan 31, 2018 5.251 5.291 5.187 5.251 683,957 +0.04(+0.77%)
Jan 30, 2018 5.203 5.251 5.179 5.211 1,430,928 -0.03(-0.61%)
Jan 29, 2018 5.275 5.291 5.243 5.243 362,697 -0.12(-2.24%)
Jan 26, 2018 5.347 5.363 5.331 5.363 131,895 +0.04(+0.75%)
Jan 25, 2018 5.395 5.395 5.315 5.323 166,779 -0.10(-1.77%)
Jan 24, 2018 5.427 5.451 5.387 5.419 185,683 +0.02(+0.30%)
Jan 23, 2018 5.379 5.427 5.375 5.403 178,636 +0.02(+0.45%)
Jan 22, 2018 5.459 5.459 5.371 5.379 436,798 -0.09(-1.61%)
Jan 19, 2018 5.403 5.467 5.363 5.467 549,284 +0.20(+3.80%)
Jan 18, 2018 5.267 5.290 5.243 5.267 193,545 -0.08(-1.50%)
Jan 17, 2018 5.267 5.363 5.267 5.347 183,026 +0.07(+1.37%)
Jan 16, 2018 5.291 5.327 5.247 5.275 202,120 +0.00(+0.00%)
Jan 12, 2018 5.275 5.275 5.275 0 +0.02(+0.46%)
Jan 11, 2018 5.187 5.259 5.187 5.251 296,259 +0.09(+1.71%)
Jan 10, 2018 5.115 5.171 5.115 5.163 227,770 +0.06(+1.26%)
Jan 09, 2018 5.083 5.107 5.067 5.099 261,160 +0.01(+0.16%)
Jan 08, 2018 5.067 5.099 5.043 5.091 278,233 +0.02(+0.47%)
Jan 05, 2018 5.083 5.091 5.019 5.067 549,537 +0.16(+3.26%)
Jan 04, 2018 4.843 4.907 4.843 4.907 443,300 +0.11(+2.34%)
Jan 03, 2018 4.731 4.803 4.731 4.795 207,920 +0.07(+1.53%)
Jan 02, 2018 4.691 4.739 4.691 4.723 160,599 +0.06(+1.37%)
Dec 29, 2017 4.659 4.659 4.659 0 +0.00(+0.00%)
Dec 28, 2017 4.683 4.683 4.646 4.659 158,865 -0.05(-1.02%)
Dec 27, 2017 4.683 4.731 4.683 4.707 108,394 +0.04(+0.86%)
Dec 26, 2017 4.659 4.675 4.651 4.667 85,832 -0.07(-1.52%)
Dec 22, 2017 4.731 4.787 4.723 4.739 183,220 -0.01(-0.17%)
Dec 21, 2017 4.731 4.771 4.731 4.747 143,988 +0.02(+0.34%)
Dec 20, 2017 4.763 4.771 4.715 4.731 157,683 -0.01(-0.17%)
Dec 19, 2017 4.747 4.779 4.739 4.739 145,352 -0.02(-0.50%)
Dec 18, 2017 4.755 4.771 4.747 4.763 225,935 +0.06(+1.19%)
Dec 15, 2017 4.699 4.723 4.691 4.707 214,205 +0.01(+0.17%)
Dec 14, 2017 4.723 4.723 4.691 4.699 106,881 -0.03(-0.68%)
Dec 13, 2017 4.731 4.747 4.723 4.731 144,599 +0.00(+0.00%)
Dec 12, 2017 4.699 4.739 4.699 4.731 122,369 +0.07(+1.55%)
Dec 11, 2017 4.651 4.671 4.651 4.659 228,270 -0.02(-0.34%)
Dec 08, 2017 4.683 4.683 4.651 4.675 143,118 -0.02(-0.34%)
Dec 07, 2017 4.683 4.691 4.667 4.691 147,354 +0.00(+0.00%)
Dec 06, 2017 4.707 4.707 4.675 4.691 183,963 -0.06(-1.35%)
Dec 05, 2017 4.763 4.787 4.739 4.755 192,373 +0.06(+1.19%)
Dec 04, 2017 4.715 4.729 4.683 4.699 243,781 +0.02(+0.34%)
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.