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

Nomura Holdings Inc ADR (NY: NMR )

6.200 -0.070 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2018 3.797 3.845 3.797 3.797 360,030 -0.04(-1.05%)
Jul 30, 2018 3.821 3.845 3.821 3.837 415,235 +0.03(+0.84%)
Jul 27, 2018 3.853 3.853 3.805 3.805 281,315 -0.02(-0.42%)
Jul 26, 2018 3.933 3.933 3.797 3.821 478,429 -0.27(-6.67%)
Jul 25, 2018 4.037 4.094 4.021 4.094 308,581 +0.06(+1.39%)
Jul 24, 2018 4.029 4.061 4.029 4.037 570,616 +0.01(+0.20%)
Jul 23, 2018 3.989 4.033 3.973 4.029 192,499 +0.09(+2.24%)
Jul 20, 2018 3.901 3.961 3.893 3.941 237,518 +0.00(+0.00%)
Jul 19, 2018 3.925 3.949 3.925 3.941 255,070 +0.02(+0.61%)
Jul 18, 2018 3.893 3.925 3.877 3.917 375,442 -0.02(-0.41%)
Jul 17, 2018 3.901 3.941 3.893 3.933 465,533 +0.04(+1.03%)
Jul 16, 2018 3.877 3.913 3.877 3.893 396,060 +0.02(+0.41%)
Jul 13, 2018 3.861 3.893 3.853 3.877 371,234 +0.04(+1.05%)
Jul 12, 2018 3.821 3.853 3.817 3.837 822,719 -0.02(-0.42%)
Jul 11, 2018 3.869 3.885 3.845 3.853 332,102 -0.06(-1.64%)
Jul 10, 2018 3.901 3.925 3.881 3.917 598,505 +0.01(+0.21%)
Jul 09, 2018 3.877 3.917 3.869 3.909 534,610 +0.07(+1.88%)
Jul 06, 2018 3.821 3.837 3.805 3.837 315,777 +0.02(+0.42%)
Jul 05, 2018 3.805 3.837 3.805 3.821 367,791 -0.02(-0.63%)
Jul 03, 2018 3.845 3.845 3.845 0 +0.00(+0.00%)
Jul 02, 2018 3.805 3.845 3.797 3.845 394,139 +0.00(+0.00%)
Jun 29, 2018 3.853 3.877 3.845 3.845 230,747 +0.00(+0.00%)
Jun 28, 2018 3.849 3.853 3.821 3.845 329,833 -0.04(-1.03%)
Jun 27, 2018 3.917 3.933 3.861 3.885 436,838 -0.04(-1.02%)
Jun 26, 2018 3.901 3.949 3.893 3.925 530,145 +0.02(+0.62%)
Jun 25, 2018 3.933 3.933 3.885 3.901 421,279 -0.01(-0.21%)
Jun 22, 2018 3.925 3.925 3.901 3.909 399,771 +0.02(+0.62%)
Jun 21, 2018 3.901 3.901 3.869 3.885 261,138 -0.06(-1.63%)
Jun 20, 2018 3.981 3.981 3.941 3.949 164,192 -0.02(-0.40%)
Jun 19, 2018 3.965 3.973 3.933 3.965 371,642 -0.05(-1.20%)
Jun 18, 2018 4.021 4.021 3.989 4.013 250,229 -0.05(-1.19%)
Jun 15, 2018 4.118 4.118 4.061 323,688 -0.06(-1.36%)
Jun 14, 2018 4.142 4.146 4.118 4.118 274,873 -0.01(-0.19%)
Jun 13, 2018 4.134 4.158 4.126 4.126 279,249 -0.02(-0.39%)
Jun 12, 2018 4.174 4.182 4.126 4.142 530,547 -0.03(-0.77%)
Jun 11, 2018 4.190 4.190 4.158 4.174 303,043 -0.01(-0.19%)
Jun 08, 2018 4.198 4.198 4.158 4.182 338,207 -0.03(-0.76%)
Jun 07, 2018 4.206 4.246 4.206 4.214 341,304 +0.02(+0.57%)
Jun 06, 2018 4.198 4.190 236,336 +0.02(+0.38%)
Jun 05, 2018 4.198 4.198 4.150 4.174 401,842 -0.03(-0.76%)
Jun 04, 2018 4.230 4.243 4.206 4.206 230,444 +0.02(+0.38%)
Jun 01, 2018 4.190 4.214 4.182 4.190 260,806 +0.07(+1.75%)
May 31, 2018 4.142 4.150 4.118 4.118 434,903 -0.06(-1.35%)
May 30, 2018 4.182 4.182 4.126 4.174 506,133 +0.02(+0.39%)
May 29, 2018 4.190 4.190 4.134 4.158 749,468 -0.10(-2.26%)
May 25, 2018 4.254 4.254 4.254 0 -0.04(-0.93%)
May 24, 2018 4.326 4.334 4.270 4.294 224,076 -0.04(-0.93%)
May 23, 2018 4.342 4.342 4.318 4.334 280,207 -0.02(-0.37%)
May 22, 2018 4.391 4.391 4.342 4.350 403,928 -0.04(-0.91%)
May 21, 2018 4.374 4.399 4.350 4.391 166,795 +0.02(+0.37%)
May 18, 2018 4.399 4.399 4.366 4.374 173,489 -0.02(-0.55%)
May 17, 2018 4.415 4.431 4.391 4.399 298,175 -0.02(-0.36%)
May 16, 2018 4.431 4.447 4.407 4.415 633,674 -0.02(-0.36%)
May 15, 2018 4.487 4.487 4.407 4.431 344,022 -0.07(-1.60%)
May 14, 2018 4.495 4.527 4.495 4.503 203,665 +0.02(+0.54%)
May 11, 2018 4.471 4.491 4.455 4.479 184,427 +0.01(+0.18%)
May 10, 2018 4.463 4.487 4.463 4.471 300,591 +0.04(+0.91%)
May 09, 2018 4.399 4.447 4.395 4.431 345,049 +0.00(+0.00%)
May 08, 2018 4.391 4.455 4.391 4.431 607,491 +0.04(+0.91%)
May 07, 2018 4.415 4.431 4.366 4.391 2,276,167 -0.10(-2.32%)
May 04, 2018 4.447 4.535 4.447 4.495 286,549 +0.03(+0.72%)
May 03, 2018 4.439 4.471 4.423 4.463 176,532 -0.01(-0.18%)
May 02, 2018 4.471 4.511 4.455 4.471 252,700 -0.06(-1.24%)
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.