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 (%)
Sep 30, 2019 3.614 3.656 3.605 3.622 150,689 -0.01(-0.23%)
Sep 27, 2019 3.656 3.665 3.614 3.631 161,453 +0.04(+1.12%)
Sep 26, 2019 3.582 3.615 3.574 3.591 148,743 +0.03(+0.93%)
Sep 25, 2019 3.541 3.566 3.528 3.558 175,715 +0.00(+0.00%)
Sep 24, 2019 3.574 3.599 3.541 3.558 224,184 -0.09(-2.49%)
Sep 23, 2019 3.615 3.665 3.615 3.648 172,371 +0.00(+0.00%)
Sep 20, 2019 3.657 3.665 3.636 3.648 264,838 +0.02(+0.68%)
Sep 19, 2019 3.632 3.657 3.624 3.624 180,773 +0.07(+1.86%)
Sep 18, 2019 3.549 3.566 3.533 3.558 261,958 -0.07(-2.05%)
Sep 17, 2019 3.607 3.633 3.607 3.632 233,356 +0.02(+0.69%)
Sep 16, 2019 3.640 3.648 3.607 3.607 281,116 -0.03(-0.91%)
Sep 13, 2019 3.657 3.657 3.632 3.640 519,984 -0.03(-0.90%)
Sep 12, 2019 3.648 3.681 3.640 3.673 336,615 -0.02(-0.45%)
Sep 11, 2019 3.673 3.706 3.665 3.690 509,756 +0.16(+4.44%)
Sep 10, 2019 3.508 3.541 3.508 3.533 581,752 +0.07(+2.15%)
Sep 09, 2019 3.450 3.471 3.442 3.458 579,548 +0.03(+0.96%)
Sep 06, 2019 3.450 3.458 3.417 3.425 678,571 -0.04(-1.19%)
Sep 05, 2019 3.442 3.491 3.442 3.467 1,037,102 +0.02(+0.48%)
Sep 04, 2019 3.417 3.450 3.417 3.450 1,438,481 +0.04(+1.21%)
Sep 03, 2019 3.376 3.409 3.364 3.409 883,736 +0.06(+1.72%)
Aug 30, 2019 3.335 3.351 3.322 3.351 583,467 +0.09(+2.78%)
Aug 29, 2019 3.277 3.277 3.236 3.260 844,569 +0.01(+0.25%)
Aug 28, 2019 3.227 3.277 3.227 3.252 590,477 +0.04(+1.29%)
Aug 27, 2019 3.219 3.244 3.203 3.211 912,234 +0.02(+0.78%)
Aug 26, 2019 3.194 3.219 3.178 3.186 563,109 +0.04(+1.31%)
Aug 23, 2019 3.161 3.203 3.137 3.145 666,335 -0.02(-0.52%)
Aug 22, 2019 3.137 3.170 3.137 3.161 460,807 +0.07(+2.13%)
Aug 21, 2019 3.120 3.120 3.079 3.095 905,742 -0.02(-0.79%)
Aug 20, 2019 3.112 3.153 3.112 3.120 2,266,036 +0.05(+1.61%)
Aug 19, 2019 3.071 3.083 3.062 3.071 980,717 +0.03(+1.09%)
Aug 16, 2019 2.971 3.054 2.971 3.038 1,220,363 +0.18(+6.36%)
Aug 15, 2019 2.839 2.872 2.839 2.856 1,407,004 +0.04(+1.47%)
Aug 14, 2019 2.823 2.839 2.806 2.815 1,211,218 -0.09(-3.12%)
Aug 13, 2019 2.881 2.943 2.864 2.905 987,548 -0.02(-0.57%)
Aug 12, 2019 2.938 2.947 2.922 2.922 545,349 -0.03(-1.12%)
Aug 09, 2019 2.963 2.971 2.938 2.955 952,254 -0.07(-2.19%)
Aug 08, 2019 3.004 3.029 2.992 3.021 784,575 +0.01(+0.27%)
Aug 07, 2019 2.963 3.021 2.959 3.013 1,215,603 +0.02(+0.55%)
Aug 06, 2019 2.947 3.004 2.947 2.996 1,248,297 +0.12(+4.31%)
Aug 05, 2019 2.856 2.889 2.856 2.872 518,668 -0.01(-0.29%)
Aug 02, 2019 2.881 2.889 2.849 2.881 391,926 +0.05(+1.75%)
Aug 01, 2019 2.856 2.881 2.790 2.831 1,260,816 +0.05(+1.78%)
Jul 31, 2019 2.782 2.889 2.753 2.782 2,900,840 +0.14(+5.31%)
Jul 30, 2019 2.641 2.650 2.625 2.641 511,802 +0.00(+0.00%)
Jul 29, 2019 2.666 2.683 2.641 2.641 624,379 -0.06(-2.14%)
Jul 26, 2019 2.683 2.703 2.674 2.699 295,489 -0.03(-1.21%)
Jul 25, 2019 2.757 2.773 2.724 2.732 485,366 -0.05(-1.78%)
Jul 24, 2019 2.773 2.798 2.765 2.782 1,170,069 -0.03(-1.17%)
Jul 23, 2019 2.806 2.856 2.790 2.815 1,588,836 +0.00(+0.00%)
Jul 22, 2019 2.831 2.839 2.815 2.815 501,377 -0.02(-0.58%)
Jul 19, 2019 2.823 2.848 2.815 2.831 286,282 +0.04(+1.48%)
Jul 18, 2019 2.773 2.790 2.755 2.790 342,576 -0.05(-1.74%)
Jul 17, 2019 2.839 2.864 2.831 2.839 748,751 -0.02(-0.86%)
Jul 16, 2019 2.905 2.905 2.856 2.864 897,315 -0.04(-1.42%)
Jul 15, 2019 2.905 2.905 2.889 2.905 311,474 +0.00(+0.00%)
Jul 12, 2019 2.897 2.905 2.889 2.905 333,531 +0.00(+0.00%)
Jul 11, 2019 2.905 2.914 2.889 2.905 773,653 -0.02(-0.57%)
Jul 10, 2019 2.930 2.930 2.905 2.922 452,818 -0.01(-0.28%)
Jul 09, 2019 2.914 2.938 2.914 2.930 528,315 +0.00(+0.00%)
Jul 08, 2019 2.889 2.934 2.889 2.930 434,968 +0.00(+0.00%)
Jul 05, 2019 2.897 2.947 2.897 2.930 300,699 -0.01(-0.28%)
Jul 03, 2019 2.914 2.947 2.914 2.938 192,995 +0.00(+0.00%)
Jul 02, 2019 2.938 2.963 2.930 2.938 519,493 -0.02(-0.84%)
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.