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

Nomura Holdings Inc ADR (NY: NMR )

6.205 -0.065 (-1.04%)
Streaming Delayed Price Updated: 10:48 AM 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 (%)
Feb 28, 2019 3.123 3.192 3.123 3.147 459,797 -0.07(-2.26%)
Feb 27, 2019 3.212 3.220 3.204 3.220 112,349 +0.01(+0.25%)
Feb 26, 2019 3.196 3.236 3.196 3.212 424,971 -0.01(-0.25%)
Feb 25, 2019 3.236 3.252 3.220 3.220 279,295 +0.02(+0.76%)
Feb 22, 2019 3.228 3.228 3.196 3.196 191,447 -0.03(-1.00%)
Feb 21, 2019 3.236 3.244 3.220 3.228 230,887 -0.01(-0.25%)
Feb 20, 2019 3.228 3.236 3.212 3.236 444,005 -0.04(-1.23%)
Feb 19, 2019 3.252 3.285 3.244 3.276 204,949 +0.07(+2.27%)
Feb 15, 2019 3.188 3.204 3.163 3.204 457,987 +0.02(+0.76%)
Feb 14, 2019 3.180 3.196 3.172 3.180 338,631 -0.04(-1.25%)
Feb 13, 2019 3.276 3.276 3.220 3.220 190,383 +0.01(+0.25%)
Feb 12, 2019 3.172 3.228 3.172 3.212 969,762 +0.15(+4.74%)
Feb 11, 2019 3.075 3.091 3.067 3.067 421,141 +0.01(+0.26%)
Feb 08, 2019 3.091 3.091 3.034 3.059 342,003 -0.08(-2.57%)
Feb 07, 2019 3.172 3.172 3.115 3.139 386,226 -0.09(-2.75%)
Feb 06, 2019 3.220 3.236 3.220 3.228 185,299 +0.02(+0.50%)
Feb 05, 2019 3.212 3.226 3.196 3.212 372,377 -0.01(-0.25%)
Feb 04, 2019 3.204 3.236 3.204 3.220 392,306 +0.11(+3.64%)
Feb 01, 2019 3.115 3.139 3.107 3.107 402,226 +0.07(+2.39%)
Jan 31, 2019 3.155 3.188 2.994 3.034 683,427 -0.21(-6.47%)
Jan 30, 2019 3.260 3.260 3.228 3.244 231,272 -0.02(-0.50%)
Jan 29, 2019 3.276 3.280 3.236 3.260 417,719 -0.06(-1.70%)
Jan 28, 2019 3.325 3.341 3.309 3.317 475,179 -0.04(-1.20%)
Jan 25, 2019 3.365 3.381 3.341 3.357 233,082 -0.01(-0.24%)
Jan 24, 2019 3.341 3.381 3.341 3.365 208,078 +0.03(+0.97%)
Jan 23, 2019 3.333 3.341 3.309 3.333 316,722 +0.00(+0.00%)
Jan 22, 2019 3.325 3.349 3.301 3.333 479,010 -0.07(-2.13%)
Jan 18, 2019 3.381 3.410 3.381 3.406 305,448 +0.03(+0.96%)
Jan 17, 2019 3.309 3.398 3.309 3.373 349,478 +0.09(+2.70%)
Jan 16, 2019 3.260 3.285 3.244 3.285 1,000,795 -0.04(-1.21%)
Jan 15, 2019 3.317 3.349 3.309 3.325 440,345 +0.06(+1.73%)
Jan 14, 2019 3.252 3.301 3.236 3.268 555,659 -0.01(-0.25%)
Jan 11, 2019 3.220 3.285 3.188 3.276 403,713 +0.02(+0.50%)
Jan 10, 2019 3.212 3.285 3.212 3.260 342,840 +0.03(+1.00%)
Jan 09, 2019 3.220 3.228 3.192 3.228 335,956 +0.01(+0.25%)
Jan 08, 2019 3.252 3.252 3.180 3.220 771,582 +0.01(+0.25%)
Jan 07, 2019 3.196 3.220 3.163 3.212 410,983 -0.02(-0.75%)
Jan 04, 2019 3.139 3.236 3.139 3.236 537,664 +0.17(+5.53%)
Jan 03, 2019 3.083 3.083 3.042 3.067 510,315 -0.01(-0.26%)
Jan 02, 2019 2.970 3.075 2.954 3.075 431,845 +0.07(+2.42%)
Dec 31, 2018 3.018 3.067 2.994 3.002 1,711,257 -0.04(-1.33%)
Dec 28, 2018 3.067 3.079 3.018 3.042 861,452 +0.02(+0.80%)
Dec 27, 2018 3.018 3.055 2.970 3.018 1,449,754 +0.02(+0.54%)
Dec 26, 2018 2.962 3.010 2.921 3.002 576,117 +0.10(+3.33%)
Dec 24, 2018 2.913 2.946 2.881 2.905 506,933 +0.00(+0.00%)
Dec 21, 2018 2.946 2.986 2.897 2.905 1,038,526 -0.07(-2.44%)
Dec 20, 2018 3.018 3.026 2.946 2.978 756,854 -0.12(-3.91%)
Dec 19, 2018 3.188 3.188 3.067 3.099 906,332 -0.15(-4.48%)
Dec 18, 2018 3.268 3.268 3.212 3.244 1,037,211 +0.06(+2.03%)
Dec 17, 2018 3.220 3.244 3.172 3.180 727,879 -0.06(-1.75%)
Dec 14, 2018 3.236 3.276 3.212 3.236 490,205 -0.03(-0.99%)
Dec 13, 2018 3.309 3.317 3.268 3.268 627,089 +0.00(+0.00%)
Dec 12, 2018 3.268 3.309 3.260 3.268 571,785 +0.10(+3.32%)
Dec 11, 2018 3.220 3.244 3.115 3.163 1,343,661 -0.03(-1.01%)
Dec 10, 2018 3.244 3.252 3.196 3.196 1,008,949 -0.11(-3.41%)
Dec 07, 2018 3.341 3.381 3.285 3.309 477,318 -0.05(-1.44%)
Dec 06, 2018 3.341 3.365 3.293 3.357 1,128,676 -0.07(-2.12%)
Dec 04, 2018 3.559 3.583 3.389 3.430 1,315,475 -0.19(-5.13%)
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.