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

Nomura Holdings Inc ADR (NY: NMR )

6.270 +0.080 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
May 31, 2016 3.219 3.235 3.174 3.197 198,746 -0.02(-0.47%)
May 27, 2016 3.212 3.212 3.212 3.212 180,931 -0.01(-0.23%)
May 26, 2016 3.227 3.227 3.189 3.219 1,010,980 -0.02(-0.70%)
May 25, 2016 3.272 3.272 3.227 3.242 2,914,479 -0.02(-0.69%)
May 24, 2016 3.204 3.265 3.204 3.265 948,473 +0.08(+2.36%)
May 23, 2016 3.182 3.204 3.174 3.189 380,222 +0.06(+1.92%)
May 20, 2016 3.122 3.159 3.114 3.129 261,032 +0.01(+0.24%)
May 19, 2016 3.129 3.144 3.099 3.122 482,836 -0.03(-0.95%)
May 18, 2016 3.144 3.174 3.129 3.152 505,213 +0.00(+0.00%)
May 17, 2016 3.167 3.189 3.144 3.152 1,641,549 +0.06(+1.95%)
May 16, 2016 3.107 3.114 3.084 3.092 497,576 +0.08(+2.75%)
May 13, 2016 3.062 3.069 3.001 3.009 720,429 -0.12(-3.85%)
May 12, 2016 3.152 3.152 3.107 3.129 401,911 +0.03(+0.97%)
May 11, 2016 3.122 3.122 3.084 3.099 660,525 -0.08(-2.37%)
May 10, 2016 3.167 3.189 3.159 3.174 1,313,192 +0.11(+3.43%)
May 09, 2016 3.099 3.107 3.054 3.069 419,922 -0.02(-0.49%)
May 06, 2016 3.092 3.092 3.054 3.084 261,408 -0.05(-1.44%)
May 05, 2016 3.114 3.137 3.099 3.129 424,527 +0.03(+0.97%)
May 04, 2016 3.122 3.137 3.092 3.099 339,724 -0.02(-0.72%)
May 03, 2016 3.167 3.167 3.107 3.122 536,829 -0.05(-1.66%)
May 02, 2016 3.204 3.219 3.167 3.174 538,706 +0.01(+0.24%)
Apr 29, 2016 3.182 3.204 3.125 3.167 588,411 -0.03(-0.94%)
Apr 28, 2016 3.317 3.340 3.182 3.197 1,018,703 -0.41(-11.46%)
Apr 27, 2016 3.619 3.626 3.588 3.611 324,314 +0.02(+0.42%)
Apr 26, 2016 3.641 3.641 3.588 3.596 516,328 -0.06(-1.65%)
Apr 25, 2016 3.716 3.716 3.652 3.656 486,588 -0.08(-2.21%)
Apr 22, 2016 3.701 3.761 3.701 3.739 438,509 +0.15(+4.19%)
Apr 21, 2016 3.566 3.618 3.566 3.588 674,369 +0.04(+1.06%)
Apr 20, 2016 3.520 3.581 3.513 3.550 302,090 +0.04(+1.07%)
Apr 19, 2016 3.520 3.558 3.498 3.513 405,426 +0.06(+1.74%)
Apr 18, 2016 3.423 3.490 3.415 3.453 401,196 +0.01(+0.22%)
Apr 15, 2016 3.475 3.475 3.438 3.445 199,848 -0.05(-1.29%)
Apr 14, 2016 3.460 3.524 3.453 3.490 733,324 +0.05(+1.31%)
Apr 13, 2016 3.393 3.453 3.385 3.445 434,823 +0.08(+2.46%)
Apr 12, 2016 3.325 3.385 3.317 3.362 1,193,756 +0.27(+8.76%)
Apr 11, 2016 3.137 3.137 3.092 3.092 374,049 -0.02(-0.72%)
Apr 08, 2016 3.122 3.152 3.114 3.114 310,717 +0.11(+3.50%)
Apr 07, 2016 3.031 3.046 2.981 3.009 382,781 -0.07(-2.20%)
Apr 06, 2016 3.039 3.077 3.031 3.077 235,507 +0.06(+2.00%)
Apr 05, 2016 3.031 3.039 2.979 3.016 1,400,163 -0.08(-2.43%)
Apr 04, 2016 3.144 3.152 3.046 3.092 2,590,757 -0.12(-3.75%)
Apr 01, 2016 3.212 3.219 3.174 3.212 589,088 -0.13(-3.83%)
Mar 31, 2016 3.340 3.362 3.332 3.340 207,417 -0.01(-0.22%)
Mar 30, 2016 3.377 3.385 3.340 3.347 391,580 -0.04(-1.11%)
Mar 29, 2016 3.355 3.408 3.332 3.385 2,143,295 +0.02(+0.61%)
Mar 28, 2016 3.364 3.372 3.334 3.364 345,341 +0.06(+1.81%)
Mar 24, 2016 3.327 3.305 3.305 3.305 431,892 -0.10(-2.86%)
Mar 23, 2016 3.417 3.417 3.387 3.402 868,120 -0.06(-1.73%)
Mar 22, 2016 3.432 3.469 3.409 3.462 420,157 +0.05(+1.54%)
Mar 21, 2016 3.409 3.447 3.383 3.409 605,205 +0.01(+0.22%)
Mar 18, 2016 3.387 3.402 3.364 3.402 357,696 -0.03(-0.87%)
Mar 17, 2016 3.349 3.439 3.349 3.432 742,034 +0.05(+1.55%)
Mar 16, 2016 3.379 3.402 3.349 3.379 647,905 -0.08(-2.38%)
Mar 15, 2016 3.477 3.477 3.432 3.462 575,391 -0.06(-1.70%)
Mar 14, 2016 3.506 3.536 3.491 3.521 307,391 +0.01(+0.21%)
Mar 11, 2016 3.454 3.529 3.454 3.514 687,754 +0.17(+5.15%)
Mar 10, 2016 3.432 3.439 3.312 3.342 497,791 +0.01(+0.22%)
Mar 09, 2016 3.342 3.349 3.290 3.334 954,035 -0.05(-1.55%)
Mar 08, 2016 3.432 3.432 3.372 3.387 1,003,883 -0.08(-2.37%)
Mar 07, 2016 3.484 3.506 3.447 3.469 731,644 -0.01(-0.22%)
Mar 04, 2016 3.514 3.521 3.469 3.477 485,132 +0.07(+2.20%)
Mar 03, 2016 3.394 3.424 3.387 3.402 367,384 +0.10(+2.94%)
Mar 02, 2016 3.267 3.305 3.267 3.305 381,105 +0.04(+1.38%)
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.