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 (%)
Aug 31, 2016 3.558 3.573 3.520 3.573 269,038 +0.06(+1.74%)
Aug 30, 2016 3.505 3.512 3.459 3.512 398,003 +0.05(+1.32%)
Aug 29, 2016 3.451 3.474 3.451 3.466 354,765 +0.04(+1.11%)
Aug 26, 2016 3.451 3.459 3.398 3.428 229,374 -0.04(-1.10%)
Aug 25, 2016 3.443 3.466 3.443 3.466 127,197 +0.02(+0.67%)
Aug 24, 2016 3.459 3.459 3.428 3.443 85,248 +0.02(+0.45%)
Aug 23, 2016 3.421 3.451 3.413 3.428 178,159 -0.03(-0.88%)
Aug 22, 2016 3.436 3.459 3.421 3.459 156,479 +0.00(+0.00%)
Aug 19, 2016 3.436 3.459 3.432 3.459 120,220 +0.02(+0.67%)
Aug 18, 2016 3.413 3.451 3.413 3.436 199,133 -0.04(-1.10%)
Aug 17, 2016 3.474 3.482 3.451 3.474 162,218 +0.05(+1.34%)
Aug 16, 2016 3.421 3.436 3.390 3.428 288,762 -0.04(-1.10%)
Aug 15, 2016 3.428 3.474 3.428 3.466 330,909 +0.02(+0.44%)
Aug 12, 2016 3.459 3.459 3.428 3.451 213,531 +0.00(+0.00%)
Aug 11, 2016 3.451 3.466 3.436 3.451 232,912 +0.02(+0.67%)
Aug 10, 2016 3.459 3.466 3.421 3.428 216,331 -0.08(-2.39%)
Aug 09, 2016 3.497 3.531 3.497 3.512 349,392 +0.04(+1.10%)
Aug 08, 2016 3.474 3.497 3.451 3.474 424,876 +0.08(+2.25%)
Aug 05, 2016 3.398 3.413 3.367 3.398 454,498 +0.11(+3.49%)
Aug 04, 2016 3.314 3.321 3.260 3.283 597,322 +0.17(+5.39%)
Aug 03, 2016 3.085 3.123 3.062 3.115 756,799 -0.08(-2.39%)
Aug 02, 2016 3.237 3.245 3.180 3.192 939,448 -0.08(-2.56%)
Aug 01, 2016 3.276 3.306 3.241 3.276 684,218 -0.14(-4.03%)
Jul 29, 2016 3.413 3.451 3.398 3.413 997,869 +0.08(+2.52%)
Jul 28, 2016 3.100 3.405 3.100 3.329 1,494,670 +0.27(+9.00%)
Jul 27, 2016 3.062 3.062 3.039 3.054 384,150 +0.02(+0.76%)
Jul 26, 2016 3.016 3.031 2.993 3.031 421,129 -0.02(-0.50%)
Jul 25, 2016 3.062 3.062 3.024 3.046 359,729 -0.01(-0.25%)
Jul 22, 2016 3.046 3.077 3.046 3.054 376,322 -0.02(-0.50%)
Jul 21, 2016 3.085 3.115 3.069 3.069 567,041 +0.05(+1.77%)
Jul 20, 2016 3.031 3.031 3.001 3.016 345,636 -0.03(-1.00%)
Jul 19, 2016 3.039 3.062 3.039 3.046 605,778 -0.02(-0.75%)
Jul 18, 2016 3.031 3.069 3.016 3.069 782,939 +0.05(+1.52%)
Jul 15, 2016 3.016 3.077 3.016 3.024 1,022,024 +0.11(+3.67%)
Jul 14, 2016 2.901 2.936 2.886 2.917 895,274 +0.02(+0.53%)
Jul 13, 2016 2.901 2.909 2.878 2.901 915,061 +0.00(+0.00%)
Jul 12, 2016 2.878 2.901 2.871 2.901 1,109,329 +0.07(+2.43%)
Jul 11, 2016 2.794 2.833 2.787 2.833 719,159 +0.17(+6.30%)
Jul 08, 2016 2.642 2.682 2.627 2.665 1,385,498 +0.04(+1.45%)
Jul 07, 2016 2.657 2.657 2.611 2.627 975,712 +0.00(+0.00%)
Jul 06, 2016 2.611 2.634 2.581 2.627 1,297,167 -0.05(-1.99%)
Jul 05, 2016 2.718 2.725 2.672 2.680 1,001,248 -0.07(-2.50%)
Jul 01, 2016 2.741 2.749 2.749 2.749 1,245,024 +0.07(+2.56%)
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%)
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.