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

Nomura Holdings Inc ADR (NY: NMR )

6.200 -0.070 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2017 4.527 4.527 4.432 4.448 1,198,128 -0.09(-2.08%)
Oct 30, 2017 4.629 4.637 4.542 4.542 287,286 -0.10(-2.21%)
Oct 27, 2017 4.669 4.676 4.621 4.645 270,534 -0.06(-1.17%)
Oct 26, 2017 4.661 4.700 4.661 4.700 6,991,972 +0.17(+3.83%)
Oct 25, 2017 4.527 4.550 4.471 4.527 491,685 -0.02(-0.35%)
Oct 24, 2017 4.542 4.566 4.542 4.542 150,256 -0.02(-0.35%)
Oct 23, 2017 4.574 4.590 4.550 4.558 167,354 -0.01(-0.17%)
Oct 20, 2017 4.542 4.574 4.542 4.566 146,978 +0.02(+0.35%)
Oct 19, 2017 4.534 4.558 4.527 4.550 206,445 -0.02(-0.52%)
Oct 18, 2017 4.574 4.586 4.566 4.574 126,344 +0.01(+0.17%)
Oct 17, 2017 4.613 4.613 4.566 4.566 142,679 -0.09(-2.03%)
Oct 16, 2017 4.645 4.669 4.629 4.661 682,153 +0.11(+2.43%)
Oct 13, 2017 4.574 4.613 4.550 4.550 534,560 +0.01(+0.17%)
Oct 12, 2017 4.519 4.550 4.511 4.542 2,103,381 +0.03(+0.70%)
Oct 11, 2017 4.440 4.534 4.440 4.511 1,989,735 +0.07(+1.60%)
Oct 10, 2017 4.440 4.440 4.416 4.440 123,292 -0.03(-0.71%)
Oct 09, 2017 4.463 4.483 4.456 4.471 85,350 +0.02(+0.53%)
Oct 06, 2017 4.440 4.479 4.440 4.448 245,734 +0.03(+0.71%)
Oct 05, 2017 4.408 4.436 4.369 4.416 378,417 +0.01(+0.18%)
Oct 04, 2017 4.416 4.432 4.400 4.408 109,887 -0.02(-0.36%)
Oct 03, 2017 4.408 4.424 4.385 4.424 182,531 +0.02(+0.36%)
Oct 02, 2017 4.400 4.416 4.377 4.408 149,040 +0.02(+0.36%)
Sep 29, 2017 4.393 4.400 4.353 4.393 254,806 +0.02(+0.36%)
Sep 28, 2017 4.369 4.377 4.337 4.377 344,590 -0.00(-0.00%)
Sep 27, 2017 4.408 4.408 4.361 4.377 264,584 -0.02(-0.35%)
Sep 26, 2017 4.377 4.400 4.354 4.392 155,817 +0.04(+0.89%)
Sep 25, 2017 4.361 4.378 4.338 4.353 261,368 -0.01(-0.18%)
Sep 22, 2017 4.338 4.361 4.338 4.361 103,348 +0.02(+0.54%)
Sep 21, 2017 4.369 4.377 4.330 4.338 205,459 -0.11(-2.45%)
Sep 20, 2017 4.431 4.462 4.408 4.447 300,913 +0.09(+1.96%)
Sep 19, 2017 4.353 4.371 4.346 4.361 161,808 +0.03(+0.72%)
Sep 18, 2017 4.346 4.346 4.322 4.330 197,967 +0.01(+0.18%)
Sep 15, 2017 4.315 4.330 4.299 4.322 163,139 +0.07(+1.65%)
Sep 14, 2017 4.252 4.252 4.229 4.252 162,897 -0.04(-0.91%)
Sep 13, 2017 4.276 4.307 4.276 4.291 207,925 +0.05(+1.10%)
Sep 12, 2017 4.221 4.268 4.214 4.245 194,900 +0.04(+0.92%)
Sep 11, 2017 4.175 4.214 4.167 4.206 448,223 +0.08(+1.88%)
Sep 08, 2017 4.144 4.144 4.105 4.128 351,943 +0.02(+0.38%)
Sep 07, 2017 4.159 4.167 4.105 4.112 351,589 -0.06(-1.49%)
Sep 06, 2017 4.175 4.182 4.152 4.175 280,192 -0.04(-0.92%)
Sep 05, 2017 4.221 4.237 4.190 4.214 346,957 -0.10(-2.34%)
Sep 01, 2017 4.338 4.338 4.307 4.315 171,267 -0.01(-0.18%)
Aug 31, 2017 4.322 4.346 4.307 4.322 235,140 +0.02(+0.36%)
Aug 30, 2017 4.276 4.322 4.276 4.307 3,877,432 -0.02(-0.54%)
Aug 29, 2017 4.268 4.338 4.260 4.330 428,137 +0.02(+0.54%)
Aug 28, 2017 4.338 4.338 4.284 4.307 257,774 -0.03(-0.72%)
Aug 25, 2017 4.346 4.353 4.330 4.338 214,843 +0.01(+0.18%)
Aug 24, 2017 4.346 4.346 4.315 4.330 163,929 -0.09(-1.94%)
Aug 23, 2017 4.423 4.447 4.416 4.416 124,138 -0.03(-0.70%)
Aug 22, 2017 4.431 4.470 4.408 4.447 152,946 +0.05(+1.06%)
Aug 21, 2017 4.392 4.404 4.377 4.400 328,086 -0.08(-1.74%)
Aug 18, 2017 4.439 4.486 4.408 4.478 223,547 -0.01(-0.17%)
Aug 17, 2017 4.517 4.517 4.462 4.486 239,168 -0.04(-0.86%)
Aug 16, 2017 4.517 4.532 4.517 4.525 107,995 +0.01(+0.17%)
Aug 15, 2017 4.532 4.532 4.486 4.517 219,506 +0.01(+0.17%)
Aug 14, 2017 4.486 4.517 4.486 4.509 284,053 +0.05(+1.22%)
Aug 11, 2017 4.416 4.462 4.416 4.455 367,180 +0.03(+0.70%)
Aug 10, 2017 4.548 4.548 4.416 4.423 304,244 -0.16(-3.40%)
Aug 09, 2017 4.587 4.594 4.548 4.579 239,700 -0.02(-0.51%)
Aug 08, 2017 4.602 4.626 4.587 4.602 93,937 +0.00(+0.00%)
Aug 07, 2017 4.594 4.610 4.594 4.602 71,585 +0.02(+0.34%)
Aug 04, 2017 4.602 4.618 4.587 4.587 124,449 +0.01(+0.17%)
Aug 03, 2017 4.594 4.594 4.571 4.579 94,273 -0.01(-0.17%)
Aug 02, 2017 4.602 4.618 4.563 4.587 216,115 -0.07(-1.50%)
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.