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

Nomura Holdings Inc ADR (NY: NMR )

6.165 -0.035 (-0.56%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 10, 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, 2017 4.696 4.715 4.687 4.696 251,196 -0.02(-0.33%)
Jun 29, 2017 4.758 4.781 4.676 4.711 266,747 -0.02(-0.49%)
Jun 28, 2017 4.672 4.742 4.672 4.734 255,334 +0.08(+1.67%)
Jun 27, 2017 4.727 4.734 4.657 4.657 928,538 -0.03(-0.66%)
Jun 26, 2017 4.703 4.727 4.680 4.688 311,742 -0.09(-1.79%)
Jun 23, 2017 4.766 4.781 4.742 4.773 152,563 +0.02(+0.49%)
Jun 22, 2017 4.727 4.766 4.719 4.750 138,947 +0.00(+0.00%)
Jun 21, 2017 4.750 4.766 4.727 4.750 113,455 -0.05(-0.97%)
Jun 20, 2017 4.812 4.820 4.773 4.797 169,572 -0.02(-0.32%)
Jun 19, 2017 4.804 4.820 4.789 4.812 232,724 -0.02(-0.32%)
Jun 16, 2017 4.797 4.828 4.734 4.828 211,164 +0.12(+2.64%)
Jun 15, 2017 4.696 4.711 4.672 4.703 217,737 -0.13(-2.73%)
Jun 14, 2017 4.835 4.843 4.789 4.835 195,990 -0.03(-0.64%)
Jun 13, 2017 4.843 4.867 4.835 4.867 320,873 +0.01(+0.16%)
Jun 12, 2017 4.828 4.867 4.820 4.859 220,045 +0.04(+0.81%)
Jun 09, 2017 4.843 4.859 4.793 4.820 262,922 -0.04(-0.80%)
Jun 08, 2017 4.851 4.874 4.851 4.859 257,035 -0.04(-0.79%)
Jun 07, 2017 4.851 4.913 4.851 4.898 254,404 +0.09(+1.78%)
Jun 06, 2017 4.789 4.839 4.766 4.812 693,498 -0.02(-0.32%)
Jun 05, 2017 4.835 4.867 4.804 4.828 293,392 -0.09(-1.90%)
Jun 02, 2017 4.874 4.929 4.851 4.921 200,288 +0.23(+4.98%)
Jun 01, 2017 4.680 4.696 4.664 4.688 233,494 +0.03(+0.67%)
May 31, 2017 4.680 4.680 4.594 4.657 366,886 -0.04(-0.83%)
May 30, 2017 4.711 4.723 4.672 4.696 379,638 -0.02(-0.49%)
May 26, 2017 4.664 4.719 4.664 4.719 169,155 +0.04(+0.83%)
May 25, 2017 4.680 4.688 4.649 4.680 270,143 -0.03(-0.66%)
May 24, 2017 4.711 4.711 4.680 4.711 150,974 +0.01(+0.17%)
May 23, 2017 4.711 4.723 4.688 4.703 159,524 -0.07(-1.47%)
May 22, 2017 4.742 4.773 4.727 4.773 119,036 +0.05(+0.99%)
May 19, 2017 4.727 4.742 4.711 4.727 284,568 +0.09(+2.01%)
May 18, 2017 4.594 4.657 4.571 4.633 363,911 -0.04(-0.83%)
May 17, 2017 4.719 4.719 4.649 4.672 411,243 -0.15(-3.06%)
May 16, 2017 4.843 4.851 4.789 4.820 204,240 -0.04(-0.80%)
May 15, 2017 4.828 4.867 4.828 4.859 242,797 +0.07(+1.46%)
May 12, 2017 4.797 4.797 4.781 4.789 171,285 +0.02(+0.33%)
May 11, 2017 4.797 4.797 4.758 4.773 379,371 -0.03(-0.65%)
May 10, 2017 4.797 4.828 4.758 4.804 540,141 -0.01(-0.16%)
May 09, 2017 4.835 4.843 4.804 4.812 172,786 -0.05(-1.12%)
May 08, 2017 4.851 4.882 4.832 4.867 185,103 +0.07(+1.46%)
May 05, 2017 4.812 4.812 4.766 4.797 267,075 +0.00(+0.00%)
May 04, 2017 4.773 4.797 4.773 4.797 133,259 +0.02(+0.33%)
May 03, 2017 4.766 4.797 4.719 4.781 280,793 +0.00(+0.00%)
May 02, 2017 4.742 4.789 4.742 4.781 769,963 +0.09(+1.82%)
May 01, 2017 4.711 4.719 4.673 4.696 254,249 +0.00(+0.00%)
Apr 28, 2017 4.696 4.711 4.672 4.696 351,274 -0.33(-6.65%)
Apr 27, 2017 4.999 5.069 4.968 5.030 437,754 +0.16(+3.35%)
Apr 26, 2017 4.874 4.898 4.859 4.867 123,543 -0.01(-0.16%)
Apr 25, 2017 4.859 4.898 4.843 4.874 189,044 +0.11(+2.28%)
Apr 24, 2017 4.766 4.789 4.734 4.766 212,842 -0.01(-0.16%)
Apr 21, 2017 4.766 4.804 4.766 4.773 183,733 +0.04(+0.82%)
Apr 20, 2017 4.719 4.750 4.719 4.734 225,955 +0.05(+1.16%)
Apr 19, 2017 4.696 4.703 4.657 4.680 204,014 +0.02(+0.33%)
Apr 18, 2017 4.664 4.670 4.602 4.664 252,150 +0.01(+0.17%)
Apr 17, 2017 4.657 4.672 4.649 4.657 255,326 +0.10(+2.22%)
Apr 13, 2017 4.587 4.602 4.548 4.556 201,851 -0.08(-1.68%)
Apr 12, 2017 4.649 4.649 4.602 4.633 119,446 -0.04(-0.83%)
Apr 11, 2017 4.664 4.688 4.633 4.672 188,058 +0.02(+0.33%)
Apr 10, 2017 4.626 4.672 4.626 4.657 94,327 +0.00(+0.00%)
Apr 07, 2017 4.688 4.688 4.633 4.657 253,908 +0.06(+1.35%)
Apr 06, 2017 4.602 4.602 4.556 4.594 493,862 -0.09(-1.99%)
Apr 05, 2017 4.750 4.750 4.680 4.688 187,041 -0.06(-1.31%)
Apr 04, 2017 4.758 4.766 4.738 4.750 307,059 -0.10(-2.08%)
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.