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 (%)
Jan 31, 2019 3.155 3.188 2.994 3.034 683,427 -0.21(-6.47%)
Jan 30, 2019 3.260 3.260 3.228 3.244 231,272 -0.02(-0.50%)
Jan 29, 2019 3.276 3.280 3.236 3.260 417,719 -0.06(-1.70%)
Jan 28, 2019 3.325 3.341 3.309 3.317 475,179 -0.04(-1.20%)
Jan 25, 2019 3.365 3.381 3.341 3.357 233,082 -0.01(-0.24%)
Jan 24, 2019 3.341 3.381 3.341 3.365 208,078 +0.03(+0.97%)
Jan 23, 2019 3.333 3.341 3.309 3.333 316,722 +0.00(+0.00%)
Jan 22, 2019 3.325 3.349 3.301 3.333 479,010 -0.07(-2.13%)
Jan 18, 2019 3.381 3.410 3.381 3.406 305,448 +0.03(+0.96%)
Jan 17, 2019 3.309 3.398 3.309 3.373 349,478 +0.09(+2.70%)
Jan 16, 2019 3.260 3.285 3.244 3.285 1,000,795 -0.04(-1.21%)
Jan 15, 2019 3.317 3.349 3.309 3.325 440,345 +0.06(+1.73%)
Jan 14, 2019 3.252 3.301 3.236 3.268 555,659 -0.01(-0.25%)
Jan 11, 2019 3.220 3.285 3.188 3.276 403,713 +0.02(+0.50%)
Jan 10, 2019 3.212 3.285 3.212 3.260 342,840 +0.03(+1.00%)
Jan 09, 2019 3.220 3.228 3.192 3.228 335,956 +0.01(+0.25%)
Jan 08, 2019 3.252 3.252 3.180 3.220 771,582 +0.01(+0.25%)
Jan 07, 2019 3.196 3.220 3.163 3.212 410,983 -0.02(-0.75%)
Jan 04, 2019 3.139 3.236 3.139 3.236 537,664 +0.17(+5.53%)
Jan 03, 2019 3.083 3.083 3.042 3.067 510,315 -0.01(-0.26%)
Jan 02, 2019 2.970 3.075 2.954 3.075 431,845 +0.07(+2.42%)
Dec 31, 2018 3.018 3.067 2.994 3.002 1,711,257 -0.04(-1.33%)
Dec 28, 2018 3.067 3.079 3.018 3.042 861,452 +0.02(+0.80%)
Dec 27, 2018 3.018 3.055 2.970 3.018 1,449,754 +0.02(+0.54%)
Dec 26, 2018 2.962 3.010 2.921 3.002 576,117 +0.10(+3.33%)
Dec 24, 2018 2.913 2.946 2.881 2.905 506,933 +0.00(+0.00%)
Dec 21, 2018 2.946 2.986 2.897 2.905 1,038,526 -0.07(-2.44%)
Dec 20, 2018 3.018 3.026 2.946 2.978 756,854 -0.12(-3.91%)
Dec 19, 2018 3.188 3.188 3.067 3.099 906,332 -0.15(-4.48%)
Dec 18, 2018 3.268 3.268 3.212 3.244 1,037,211 +0.06(+2.03%)
Dec 17, 2018 3.220 3.244 3.172 3.180 727,879 -0.06(-1.75%)
Dec 14, 2018 3.236 3.276 3.212 3.236 490,205 -0.03(-0.99%)
Dec 13, 2018 3.309 3.317 3.268 3.268 627,089 +0.00(+0.00%)
Dec 12, 2018 3.268 3.309 3.260 3.268 571,785 +0.10(+3.32%)
Dec 11, 2018 3.220 3.244 3.115 3.163 1,343,661 -0.03(-1.01%)
Dec 10, 2018 3.244 3.252 3.196 3.196 1,008,949 -0.11(-3.41%)
Dec 07, 2018 3.341 3.381 3.285 3.309 477,318 -0.05(-1.44%)
Dec 06, 2018 3.341 3.365 3.293 3.357 1,128,676 -0.07(-2.12%)
Dec 04, 2018 3.559 3.583 3.389 3.430 1,315,475 -0.19(-5.13%)
Dec 03, 2018 3.672 3.672 3.607 3.615 352,505 +0.01(+0.22%)
Nov 30, 2018 3.656 3.656 3.591 3.607 215,734 -0.07(-1.97%)
Nov 29, 2018 3.680 3.704 3.656 3.680 248,403 +0.00(+0.00%)
Nov 28, 2018 3.680 3.704 3.640 3.680 327,498 +0.04(+1.11%)
Nov 27, 2018 3.664 3.664 3.607 3.640 569,249 -0.02(-0.44%)
Nov 26, 2018 3.680 3.688 3.615 3.656 339,971 +0.02(+0.67%)
Nov 23, 2018 3.648 3.648 3.623 3.632 96,529 -0.02(-0.44%)
Nov 21, 2018 3.648 3.648 3.648 0 +0.05(+1.35%)
Nov 20, 2018 3.615 3.640 3.599 3.599 437,365 +0.00(+0.00%)
Nov 19, 2018 3.648 3.672 3.591 3.599 273,738 -0.06(-1.76%)
Nov 16, 2018 3.623 3.672 3.623 3.664 152,538 +0.02(+0.44%)
Nov 15, 2018 3.615 3.664 3.615 3.648 220,822 +0.00(+0.00%)
Nov 14, 2018 3.680 3.696 3.623 3.648 300,035 +0.01(+0.22%)
Nov 13, 2018 3.640 3.712 3.632 3.640 584,433 -0.02(-0.44%)
Nov 12, 2018 3.704 3.736 3.656 3.656 241,971 -0.10(-2.58%)
Nov 09, 2018 3.736 3.753 3.720 3.753 162,699 -0.02(-0.43%)
Nov 08, 2018 3.761 3.793 3.728 3.769 281,138 -0.04(-1.06%)
Nov 07, 2018 3.801 3.817 3.769 3.809 366,790 -0.04(-1.05%)
Nov 06, 2018 3.833 3.866 3.833 3.849 433,262 +0.03(+0.85%)
Nov 05, 2018 3.809 3.833 3.777 3.817 268,866 +0.08(+2.16%)
Nov 02, 2018 3.793 3.829 3.720 3.736 325,027 -0.05(-1.28%)
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.