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

Nomura Holdings Inc ADR (NY: NMR )

5.920 +0.030 (+0.51%)
Streaming Delayed Price Updated: 10:54 AM EDT, Jun 12, 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 (%)
Jul 31, 2017 4.633 4.649 4.610 4.641 303,817 +0.02(+0.51%)
Jul 28, 2017 4.633 4.641 4.594 4.618 251,027 -0.02(-0.34%)
Jul 27, 2017 4.633 4.641 4.602 4.633 139,572 +0.00(+0.00%)
Jul 26, 2017 4.633 4.657 4.626 4.633 140,323 +0.02(+0.51%)
Jul 25, 2017 4.594 4.618 4.594 4.610 247,163 +0.02(+0.51%)
Jul 24, 2017 4.587 4.602 4.571 4.587 170,871 -0.02(-0.51%)
Jul 21, 2017 4.633 4.633 4.602 4.610 197,403 -0.02(-0.50%)
Jul 20, 2017 4.633 4.672 4.633 4.633 146,895 +0.05(+1.02%)
Jul 19, 2017 4.579 4.594 4.571 4.587 183,648 -0.02(-0.51%)
Jul 18, 2017 4.610 4.618 4.594 4.610 150,389 +0.02(+0.51%)
Jul 17, 2017 4.587 4.610 4.556 4.587 177,813 +0.00(+0.00%)
Jul 14, 2017 4.602 4.610 4.563 4.587 154,052 -0.02(-0.51%)
Jul 13, 2017 4.587 4.626 4.579 4.610 213,388 +0.01(+0.17%)
Jul 12, 2017 4.610 4.633 4.594 4.602 230,662 +0.03(+0.68%)
Jul 11, 2017 4.563 4.587 4.548 4.571 261,725 +0.04(+0.86%)
Jul 10, 2017 4.540 4.548 4.525 4.532 170,000 +0.02(+0.34%)
Jul 07, 2017 4.540 4.540 4.501 4.517 280,618 -0.04(-0.85%)
Jul 06, 2017 4.594 4.602 4.548 4.556 261,026 -0.08(-1.68%)
Jul 05, 2017 4.633 4.649 4.618 4.633 366,553 -0.07(-1.49%)
Jul 03, 2017 4.703 4.711 4.696 4.703 147,149 +0.01(+0.17%)
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%)
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.