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

Nomura Holdings Inc ADR (NY: NMR )

5.910 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 29, 2019 3.004 3.004 2.947 2.963 391,078 +0.00(+0.00%)
Mar 28, 2019 3.021 3.021 2.947 2.963 611,321 -0.02(-0.62%)
Mar 27, 2019 3.039 3.055 2.973 2.982 748,298 +0.00(+0.00%)
Mar 26, 2019 3.014 3.023 2.957 2.982 920,812 +0.02(+0.55%)
Mar 25, 2019 2.990 2.990 2.949 2.965 576,011 -0.03(-1.09%)
Mar 22, 2019 3.039 3.039 2.990 2.998 413,364 -0.05(-1.61%)
Mar 21, 2019 3.014 3.055 2.998 3.047 504,422 +0.03(+1.09%)
Mar 20, 2019 3.031 3.047 2.990 3.014 429,228 -0.08(-2.65%)
Mar 19, 2019 3.113 3.129 3.088 3.096 526,284 -0.01(-0.26%)
Mar 18, 2019 3.072 3.113 3.072 3.105 340,185 +0.03(+1.07%)
Mar 15, 2019 3.064 3.076 3.047 3.072 534,711 +0.03(+1.08%)
Mar 14, 2019 3.031 3.055 3.031 3.039 218,081 -0.02(-0.54%)
Mar 13, 2019 3.047 3.072 3.014 3.055 249,096 -0.06(-1.84%)
Mar 12, 2019 3.088 3.121 3.080 3.113 773,824 +0.07(+2.43%)
Mar 11, 2019 3.039 3.055 3.006 3.039 481,261 -0.02(-0.80%)
Mar 08, 2019 3.039 3.064 3.006 3.064 269,065 -0.05(-1.58%)
Mar 07, 2019 3.137 3.137 3.088 3.113 375,620 -0.08(-2.56%)
Mar 06, 2019 3.186 3.203 3.170 3.195 190,820 -0.01(-0.26%)
Mar 05, 2019 3.203 3.215 3.178 3.203 272,335 -0.01(-0.26%)
Mar 04, 2019 3.203 3.211 3.162 3.211 417,357 +0.00(+0.00%)
Mar 01, 2019 3.203 3.219 3.195 3.211 228,900 +0.02(+0.51%)
Feb 28, 2019 3.170 3.240 3.170 3.195 452,992 -0.07(-2.26%)
Feb 27, 2019 3.260 3.268 3.252 3.268 110,686 +0.01(+0.25%)
Feb 26, 2019 3.244 3.285 3.244 3.260 418,681 -0.01(-0.25%)
Feb 25, 2019 3.285 3.301 3.268 3.268 275,161 +0.02(+0.76%)
Feb 22, 2019 3.277 3.277 3.244 3.244 188,614 -0.03(-1.00%)
Feb 21, 2019 3.285 3.293 3.268 3.277 227,469 -0.01(-0.25%)
Feb 20, 2019 3.277 3.285 3.260 3.285 437,433 -0.04(-1.23%)
Feb 19, 2019 3.301 3.334 3.293 3.326 201,915 +0.07(+2.27%)
Feb 15, 2019 3.236 3.252 3.211 3.252 451,208 +0.02(+0.76%)
Feb 14, 2019 3.227 3.244 3.219 3.227 333,619 -0.04(-1.25%)
Feb 13, 2019 3.326 3.326 3.268 3.268 187,565 +0.01(+0.25%)
Feb 12, 2019 3.219 3.277 3.219 3.260 955,409 +0.15(+4.74%)
Feb 11, 2019 3.121 3.137 3.113 3.113 414,908 +0.01(+0.26%)
Feb 08, 2019 3.137 3.137 3.080 3.105 336,941 -0.08(-2.57%)
Feb 07, 2019 3.219 3.219 3.162 3.186 380,509 -0.09(-2.75%)
Feb 06, 2019 3.268 3.285 3.268 3.277 182,556 +0.02(+0.50%)
Feb 05, 2019 3.260 3.275 3.244 3.260 366,866 -0.01(-0.25%)
Feb 04, 2019 3.252 3.285 3.252 3.268 386,500 +0.11(+3.64%)
Feb 01, 2019 3.162 3.186 3.154 3.154 396,272 +0.07(+2.39%)
Jan 31, 2019 3.203 3.236 3.039 3.080 673,312 -0.21(-6.47%)
Jan 30, 2019 3.309 3.309 3.277 3.293 227,849 -0.02(-0.50%)
Jan 29, 2019 3.326 3.330 3.285 3.309 411,536 -0.06(-1.70%)
Jan 28, 2019 3.375 3.391 3.358 3.367 468,146 -0.04(-1.20%)
Jan 25, 2019 3.416 3.432 3.391 3.408 229,633 -0.01(-0.24%)
Jan 24, 2019 3.391 3.432 3.391 3.416 204,998 +0.03(+0.97%)
Jan 23, 2019 3.383 3.391 3.359 3.383 312,034 +0.00(+0.00%)
Jan 22, 2019 3.375 3.399 3.350 3.383 471,921 -0.07(-2.13%)
Jan 18, 2019 3.432 3.461 3.432 3.457 300,928 +0.03(+0.96%)
Jan 17, 2019 3.358 3.449 3.358 3.424 344,305 +0.09(+2.70%)
Jan 16, 2019 3.309 3.334 3.293 3.334 985,983 -0.04(-1.21%)
Jan 15, 2019 3.367 3.399 3.358 3.375 433,828 +0.06(+1.73%)
Jan 14, 2019 3.301 3.350 3.285 3.317 547,435 -0.01(-0.25%)
Jan 11, 2019 3.268 3.334 3.236 3.326 397,737 +0.02(+0.49%)
Jan 10, 2019 3.260 3.334 3.260 3.309 337,765 +0.03(+1.00%)
Jan 09, 2019 3.268 3.277 3.240 3.277 330,984 +0.01(+0.25%)
Jan 08, 2019 3.301 3.301 3.227 3.268 760,162 +0.01(+0.25%)
Jan 07, 2019 3.244 3.268 3.211 3.260 404,900 -0.02(-0.75%)
Jan 04, 2019 3.186 3.285 3.186 3.285 529,706 +0.17(+5.53%)
Jan 03, 2019 3.129 3.129 3.088 3.113 502,762 -0.01(-0.26%)
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.