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

Nomura Holdings Inc ADR (NY: NMR )

5.995 +0.065 (+1.10%)
Streaming Delayed Price Updated: 10:55 AM EDT, May 23, 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, 2021 3.865 3.893 3.856 3.884 2,505,823 +0.02(+0.48%)
Nov 29, 2021 3.921 3.921 3.847 3.865 1,600,104 -0.07(-1.66%)
Nov 26, 2021 3.940 3.949 3.884 3.931 1,301,518 -0.04(-0.94%)
Nov 24, 2021 3.996 4.024 3.959 3.968 1,287,401 -0.07(-1.62%)
Nov 23, 2021 3.996 4.042 3.986 4.033 1,283,664 +0.04(+0.93%)
Nov 22, 2021 3.977 4.024 3.972 3.996 1,049,127 +0.04(+0.94%)
Nov 19, 2021 3.949 3.968 3.921 3.958 1,435,662 -0.05(-1.16%)
Nov 18, 2021 3.977 3.996 3.986 4.005 1,321,631 +0.05(+1.18%)
Nov 17, 2021 4.014 4.024 3.940 3.958 1,950,214 -0.12(-2.97%)
Nov 16, 2021 4.098 4.126 4.061 4.080 1,812,131 -0.04(-0.90%)
Nov 15, 2021 4.108 4.135 4.080 4.117 1,356,686 +0.04(+0.91%)
Nov 12, 2021 4.080 4.108 4.061 4.080 1,937,917 -0.01(-0.23%)
Nov 11, 2021 4.080 4.098 4.061 4.089 2,310,434 -0.01(-0.23%)
Nov 10, 2021 4.108 4.098 1,454,440 -0.01(-0.23%)
Nov 09, 2021 4.191 4.191 4.098 4.108 1,427,663 -0.09(-2.22%)
Nov 08, 2021 4.154 4.201 4.154 4.201 947,315 +0.02(+0.45%)
Nov 05, 2021 4.182 4.219 4.173 4.182 806,108 +0.00(+0.00%)
Nov 04, 2021 4.182 4.191 4.135 4.182 814,769 +0.04(+0.90%)
Nov 03, 2021 4.117 4.145 4.080 4.145 749,968 +0.05(+1.14%)
Nov 02, 2021 4.173 4.182 4.098 4.098 657,155 -0.07(-1.79%)
Nov 01, 2021 4.275 4.187 4.145 4.173 1,070,784 -0.12(-2.82%)
Oct 29, 2021 4.368 4.368 4.154 4.294 1,195,150 -0.26(-5.73%)
Oct 28, 2021 4.489 4.555 4.489 4.555 486,501 +0.10(+2.30%)
Oct 27, 2021 4.499 4.499 4.443 4.452 290,530 -0.03(-0.62%)
Oct 26, 2021 4.508 4.480 363,672 +0.00(+0.00%)
Oct 25, 2021 4.508 4.564 4.480 4.480 253,297 -0.03(-0.62%)
Oct 22, 2021 4.555 4.555 4.489 4.508 318,579 -0.05(-1.02%)
Oct 21, 2021 4.536 4.583 4.527 4.555 548,510 -0.05(-1.01%)
Oct 20, 2021 4.601 4.610 4.583 4.601 300,071 +0.06(+1.23%)
Oct 19, 2021 4.527 4.545 4.489 4.545 348,008 +0.03(+0.62%)
Oct 18, 2021 4.555 4.555 4.517 4.517 255,788 -0.05(-1.02%)
Oct 15, 2021 4.527 4.573 4.527 4.564 338,948 +0.07(+1.66%)
Oct 14, 2021 4.527 4.527 4.424 4.489 419,258 +0.00(+0.00%)
Oct 13, 2021 4.517 4.527 4.480 4.489 369,729 -0.04(-0.82%)
Oct 12, 2021 4.564 4.573 4.517 4.527 199,476 -0.02(-0.41%)
Oct 11, 2021 4.601 4.618 4.545 4.545 225,783 -0.01(-0.20%)
Oct 08, 2021 4.620 4.620 4.536 4.555 215,932 -0.06(-1.21%)
Oct 07, 2021 4.620 4.648 4.583 4.610 238,634 +0.00(+0.00%)
Oct 06, 2021 4.564 4.620 4.536 4.610 361,105 +0.01(+0.20%)
Oct 05, 2021 4.545 4.620 4.527 4.601 399,003 +0.10(+2.28%)
Oct 04, 2021 4.573 4.601 4.475 4.499 660,481 -0.11(-2.42%)
Oct 01, 2021 4.610 4.620 4.555 4.610 370,850 +0.01(+0.20%)
Sep 30, 2021 4.685 4.732 4.583 4.601 477,564 -0.13(-2.76%)
Sep 29, 2021 4.741 4.741 4.671 4.732 272,031 +0.01(+0.21%)
Sep 28, 2021 4.823 4.850 4.713 4.722 459,380 -0.09(-1.91%)
Sep 27, 2021 4.758 4.827 4.753 4.814 318,673 +0.09(+1.95%)
Sep 24, 2021 4.703 4.731 4.703 4.722 192,235 +0.01(+0.20%)
Sep 23, 2021 4.703 4.731 4.694 4.713 209,382 +0.00(+0.00%)
Sep 22, 2021 4.630 4.740 4.510 4.713 419,457 +0.08(+1.79%)
Sep 21, 2021 4.621 4.639 4.611 4.630 204,185 +0.01(+0.20%)
Sep 20, 2021 4.657 4.657 4.566 4.621 338,236 -0.09(-1.95%)
Sep 17, 2021 4.731 4.758 4.685 4.713 271,191 -0.05(-0.97%)
Sep 16, 2021 4.758 4.758 4.726 4.758 210,055 -0.03(-0.58%)
Sep 15, 2021 4.786 4.786 4.740 4.786 325,199 -0.03(-0.57%)
Sep 14, 2021 4.814 4.832 4.777 4.814 409,160 +0.00(+0.00%)
Sep 13, 2021 4.791 4.818 4.786 4.814 237,119 +0.03(+0.58%)
Sep 10, 2021 4.786 4.804 4.768 4.786 277,614 +0.03(+0.58%)
Sep 09, 2021 4.740 4.768 4.731 4.758 134,550 +0.03(+0.58%)
Sep 08, 2021 4.768 4.777 4.731 4.731 328,031 -0.04(-0.77%)
Sep 07, 2021 4.749 4.786 4.733 4.768 290,016 +0.06(+1.17%)
Sep 03, 2021 4.639 4.713 4.602 4.713 668,696 +0.28(+6.21%)
Sep 02, 2021 4.483 4.492 4.437 4.437 545,871 -0.06(-1.23%)
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.