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

Nomura Holdings Inc ADR (NY: NMR )

6.080 +0.260 (+4.47%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2017 4.750 4.750 4.664 4.727 361,456 -0.04(-0.83%)
May 30, 2017 4.782 4.794 4.742 4.766 374,019 -0.02(-0.49%)
May 26, 2017 4.735 4.790 4.735 4.790 166,651 +0.04(+0.83%)
May 25, 2017 4.750 4.758 4.719 4.750 266,145 -0.03(-0.66%)
May 24, 2017 4.782 4.782 4.750 4.782 148,740 +0.01(+0.17%)
May 23, 2017 4.782 4.794 4.758 4.774 157,163 -0.07(-1.47%)
May 22, 2017 4.813 4.845 4.798 4.845 117,274 +0.05(+0.99%)
May 19, 2017 4.798 4.813 4.782 4.798 280,356 +0.09(+2.01%)
May 18, 2017 4.664 4.727 4.640 4.703 358,525 -0.04(-0.83%)
May 17, 2017 4.790 4.790 4.719 4.742 405,156 -0.15(-3.06%)
May 16, 2017 4.916 4.924 4.861 4.892 201,217 -0.04(-0.80%)
May 15, 2017 4.900 4.940 4.900 4.932 239,203 +0.07(+1.46%)
May 12, 2017 4.869 4.869 4.853 4.861 168,750 +0.02(+0.33%)
May 11, 2017 4.869 4.869 4.829 4.845 373,756 -0.03(-0.65%)
May 10, 2017 4.869 4.900 4.829 4.877 532,147 -0.01(-0.16%)
May 09, 2017 4.908 4.916 4.877 4.884 170,229 -0.06(-1.12%)
May 08, 2017 4.924 4.955 4.904 4.940 182,363 +0.07(+1.46%)
May 05, 2017 4.884 4.884 4.837 4.869 263,122 +0.00(+0.00%)
May 04, 2017 4.845 4.869 4.845 4.869 131,287 +0.02(+0.33%)
May 03, 2017 4.837 4.869 4.790 4.853 276,637 +0.00(+0.00%)
May 02, 2017 4.813 4.861 4.813 4.853 758,566 +0.09(+1.82%)
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.