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 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2019 4.299 4.333 4.265 4.333 1,528,504 +0.01(+0.19%)
Dec 30, 2019 4.341 4.341 4.308 4.324 80,075 +0.03(+0.59%)
Dec 27, 2019 4.316 4.324 4.299 4.299 120,408 +0.01(+0.20%)
Dec 26, 2019 4.299 4.299 4.277 4.291 106,030 +0.01(+0.20%)
Dec 24, 2019 4.299 4.299 4.265 4.282 67,647 -0.03(-0.58%)
Dec 23, 2019 4.307 4.307 4.274 4.307 163,956 -0.01(-0.19%)
Dec 20, 2019 4.333 4.341 4.307 4.316 120,646 -0.02(-0.39%)
Dec 19, 2019 4.324 4.341 4.307 4.333 134,418 -0.09(-2.09%)
Dec 18, 2019 4.366 4.433 4.333 4.425 136,357 +0.10(+2.33%)
Dec 17, 2019 4.358 4.358 4.274 4.324 264,579 +0.04(+0.98%)
Dec 16, 2019 4.291 4.316 4.282 4.282 92,474 +0.01(+0.20%)
Dec 13, 2019 4.274 4.307 4.223 4.274 138,391 -0.08(-1.74%)
Dec 12, 2019 4.307 4.349 4.290 4.349 145,169 -0.01(-0.19%)
Dec 11, 2019 4.375 4.378 4.333 4.358 96,687 -0.03(-0.57%)
Dec 10, 2019 4.349 4.391 4.349 4.383 108,232 +0.04(+0.97%)
Dec 09, 2019 4.366 4.383 4.333 4.341 159,130 -0.07(-1.52%)
Dec 06, 2019 4.366 4.408 4.366 4.408 153,874 +0.12(+2.74%)
Dec 05, 2019 4.307 4.307 4.282 4.291 114,764 +0.03(+0.79%)
Dec 04, 2019 4.265 4.282 4.249 4.257 592,954 -0.03(-0.59%)
Dec 03, 2019 4.257 4.299 4.240 4.282 130,617 +0.03(+0.59%)
Dec 02, 2019 4.307 4.316 4.240 4.257 168,002 -0.05(-1.17%)
Nov 29, 2019 4.291 4.324 4.282 4.307 86,107 +0.05(+1.18%)
Nov 27, 2019 4.274 4.274 4.241 4.257 76,580 +0.01(+0.20%)
Nov 26, 2019 4.274 4.278 4.249 4.249 109,578 -0.05(-1.17%)
Nov 25, 2019 4.274 4.316 4.274 4.299 137,722 +0.06(+1.39%)
Nov 22, 2019 4.215 4.261 4.215 4.240 243,793 +0.06(+1.41%)
Nov 21, 2019 4.190 4.190 4.148 4.181 81,430 -0.01(-0.20%)
Nov 20, 2019 4.181 4.215 4.181 4.190 149,806 +0.02(+0.40%)
Nov 19, 2019 4.156 4.173 4.156 4.173 127,483 +0.06(+1.43%)
Nov 18, 2019 4.114 4.114 4.097 4.114 113,525 -0.03(-0.81%)
Nov 15, 2019 4.097 4.165 4.097 4.148 289,646 +0.08(+1.86%)
Nov 14, 2019 4.047 4.072 4.036 4.072 65,910 +0.02(+0.41%)
Nov 13, 2019 4.013 4.064 4.013 4.055 150,108 +0.06(+1.47%)
Nov 12, 2019 3.988 4.022 3.983 3.997 109,947 +0.00(+0.00%)
Nov 11, 2019 3.980 4.001 3.963 3.997 81,853 -0.02(-0.42%)
Nov 08, 2019 3.997 4.030 3.988 4.013 146,371 -0.02(-0.42%)
Nov 07, 2019 4.005 4.030 4.005 4.030 125,843 +0.05(+1.27%)
Nov 06, 2019 3.963 3.988 3.955 3.980 134,484 +0.05(+1.28%)
Nov 05, 2019 3.930 3.946 3.921 3.930 90,064 +0.04(+1.08%)
Nov 04, 2019 3.913 3.913 3.871 3.888 194,410 +0.02(+0.43%)
Nov 01, 2019 3.879 3.879 3.854 3.871 101,947 +0.05(+1.32%)
Oct 31, 2019 3.829 3.829 3.795 3.820 180,053 -0.13(-3.19%)
Oct 30, 2019 3.938 3.955 3.896 3.946 149,521 -0.03(-0.84%)
Oct 29, 2019 4.022 4.047 3.972 3.980 280,492 +0.08(+1.94%)
Oct 28, 2019 3.879 3.904 3.879 3.904 155,257 +0.06(+1.53%)
Oct 25, 2019 3.846 3.862 3.829 3.846 110,761 -0.05(-1.29%)
Oct 24, 2019 3.930 3.930 3.883 3.896 415,144 -0.01(-0.22%)
Oct 23, 2019 3.862 3.909 3.862 3.904 217,801 +0.07(+1.75%)
Oct 22, 2019 3.854 3.854 3.829 3.837 141,219 +0.01(+0.22%)
Oct 21, 2019 3.804 3.833 3.804 3.829 132,098 +0.08(+2.01%)
Oct 18, 2019 3.736 3.762 3.728 3.753 234,623 +0.01(+0.22%)
Oct 17, 2019 3.770 3.778 3.741 3.745 115,358 -0.03(-0.89%)
Oct 16, 2019 3.778 3.795 3.770 3.778 180,331 -0.05(-1.32%)
Oct 15, 2019 3.812 3.837 3.778 3.829 130,770 +0.07(+1.79%)
Oct 14, 2019 3.753 3.787 3.753 3.762 89,356 -0.03(-0.67%)
Oct 11, 2019 3.762 3.804 3.753 3.787 216,877 +0.12(+3.20%)
Oct 10, 2019 3.652 3.678 3.636 3.669 223,457 +0.04(+1.16%)
Oct 09, 2019 3.619 3.636 3.610 3.627 133,575 +0.01(+0.23%)
Oct 08, 2019 3.627 3.652 3.610 3.619 209,751 -0.01(-0.23%)
Oct 07, 2019 3.644 3.652 3.619 3.627 189,294 -0.04(-1.14%)
Oct 04, 2019 3.644 3.669 3.627 3.669 267,375 +0.07(+1.87%)
Oct 03, 2019 3.585 3.617 3.568 3.602 229,648 -0.01(-0.23%)
Oct 02, 2019 3.627 3.644 3.585 3.610 235,891 +0.00(+0.00%)
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.