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

Nomura Holdings Inc ADR (NY: NMR )

5.980 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 30, 2016 2.672 2.726 2.653 2.680 960,181 -0.02(-0.85%)
Jun 29, 2016 2.627 2.718 2.665 2.703 9,098,376 +0.08(+2.91%)
Jun 28, 2016 2.649 2.649 2.541 2.627 11,342,705 +0.02(+0.59%)
Jun 27, 2016 2.665 2.665 2.569 2.611 1,719,218 -0.26(-9.04%)
Jun 24, 2016 2.871 2.924 2.825 2.871 972,598 -0.27(-8.74%)
Jun 23, 2016 3.123 3.153 3.115 3.146 397,383 +0.13(+4.30%)
Jun 22, 2016 3.039 3.062 3.016 3.016 328,035 -0.02(-0.50%)
Jun 21, 2016 3.039 3.062 3.008 3.031 372,130 +0.04(+1.28%)
Jun 20, 2016 2.993 3.031 2.978 2.993 519,278 +0.08(+2.89%)
Jun 17, 2016 2.878 2.917 2.863 2.909 389,856 +0.02(+0.79%)
Jun 16, 2016 2.863 2.894 2.817 2.886 976,683 -0.01(-0.26%)
Jun 15, 2016 2.901 2.924 2.886 2.894 640,962 +0.04(+1.34%)
Jun 14, 2016 2.863 2.878 2.840 2.856 1,136,878 -0.05(-1.84%)
Jun 13, 2016 2.962 2.962 2.909 2.909 686,582 -0.09(-3.05%)
Jun 10, 2016 3.031 3.031 2.978 3.001 455,471 -0.08(-2.48%)
Jun 09, 2016 3.085 3.085 3.062 3.077 542,036 -0.07(-2.18%)
Jun 08, 2016 3.146 3.153 3.123 3.146 433,090 +0.04(+1.23%)
Jun 07, 2016 3.130 3.138 3.096 3.108 630,645 -0.01(-0.25%)
Jun 06, 2016 3.123 3.146 3.115 3.115 534,002 -0.02(-0.73%)
Jun 03, 2016 3.138 3.146 3.123 3.138 399,096 +0.00(+0.00%)
Jun 02, 2016 3.138 3.153 3.115 3.138 369,277 -0.08(-2.61%)
Jun 01, 2016 3.222 3.222 3.192 3.222 243,009 -0.02(-0.71%)
May 31, 2016 3.268 3.283 3.222 3.245 195,805 -0.02(-0.47%)
May 27, 2016 3.260 3.260 3.260 3.260 178,253 -0.01(-0.23%)
May 26, 2016 3.276 3.276 3.237 3.268 996,017 -0.02(-0.70%)
May 25, 2016 3.321 3.321 3.276 3.291 2,871,342 -0.02(-0.69%)
May 24, 2016 3.253 3.314 3.253 3.314 934,435 +0.08(+2.36%)
May 23, 2016 3.230 3.253 3.222 3.237 374,594 +0.06(+1.92%)
May 20, 2016 3.169 3.207 3.161 3.176 257,168 +0.01(+0.24%)
May 19, 2016 3.176 3.192 3.146 3.169 475,689 -0.03(-0.95%)
May 18, 2016 3.192 3.222 3.176 3.199 497,736 +0.00(+0.00%)
May 17, 2016 3.214 3.237 3.192 3.199 1,617,252 +0.06(+1.95%)
May 16, 2016 3.153 3.161 3.130 3.138 490,211 +0.08(+2.75%)
May 13, 2016 3.108 3.115 3.046 3.054 709,766 -0.12(-3.85%)
May 12, 2016 3.199 3.199 3.153 3.176 395,962 +0.03(+0.97%)
May 11, 2016 3.169 3.169 3.130 3.146 650,748 -0.08(-2.37%)
May 10, 2016 3.214 3.237 3.207 3.222 1,293,755 +0.11(+3.43%)
May 09, 2016 3.146 3.153 3.100 3.115 413,706 -0.02(-0.49%)
May 06, 2016 3.138 3.138 3.100 3.130 257,539 -0.05(-1.44%)
May 05, 2016 3.161 3.184 3.146 3.176 418,243 +0.03(+0.97%)
May 04, 2016 3.169 3.184 3.138 3.146 334,696 -0.02(-0.72%)
May 03, 2016 3.214 3.214 3.153 3.169 528,884 -0.05(-1.66%)
May 02, 2016 3.253 3.268 3.214 3.222 530,733 +0.01(+0.24%)
Apr 29, 2016 3.230 3.253 3.172 3.214 579,702 -0.03(-0.94%)
Apr 28, 2016 3.367 3.390 3.230 3.245 1,003,625 -0.42(-11.46%)
Apr 27, 2016 3.673 3.680 3.642 3.665 319,514 +0.02(+0.42%)
Apr 26, 2016 3.695 3.695 3.642 3.650 508,686 -0.06(-1.65%)
Apr 25, 2016 3.772 3.772 3.707 3.711 479,386 -0.08(-2.21%)
Apr 22, 2016 3.757 3.818 3.757 3.795 432,019 +0.15(+4.19%)
Apr 21, 2016 3.619 3.673 3.619 3.642 664,388 +0.04(+1.06%)
Apr 20, 2016 3.573 3.634 3.566 3.604 297,619 +0.04(+1.07%)
Apr 19, 2016 3.573 3.611 3.550 3.566 399,425 +0.06(+1.74%)
Apr 18, 2016 3.474 3.543 3.466 3.505 395,258 +0.01(+0.22%)
Apr 15, 2016 3.527 3.527 3.489 3.497 196,891 -0.05(-1.29%)
Apr 14, 2016 3.512 3.577 3.505 3.543 722,470 +0.05(+1.31%)
Apr 13, 2016 3.443 3.505 3.436 3.497 428,387 +0.08(+2.46%)
Apr 12, 2016 3.375 3.436 3.367 3.413 1,176,087 +0.27(+8.76%)
Apr 11, 2016 3.184 3.184 3.138 3.138 368,513 -0.02(-0.72%)
Apr 08, 2016 3.169 3.199 3.161 3.161 306,118 +0.11(+3.50%)
Apr 07, 2016 3.077 3.092 3.026 3.054 377,115 -0.07(-2.20%)
Apr 06, 2016 3.085 3.123 3.077 3.123 232,021 +0.06(+1.99%)
Apr 05, 2016 3.077 3.085 3.024 3.062 1,379,439 -0.08(-2.43%)
Apr 04, 2016 3.192 3.199 3.092 3.138 2,552,412 -0.12(-3.75%)
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.