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 (%)
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%)
Nov 01, 2018 3.753 3.793 3.728 3.785 462,262 -0.01(-0.21%)
Oct 31, 2018 3.841 3.841 3.761 3.793 261,267 -0.10(-2.49%)
Oct 30, 2018 3.833 3.890 3.817 3.890 603,617 +0.03(+0.84%)
Oct 29, 2018 3.857 3.898 3.817 3.857 379,358 +0.01(+0.21%)
Oct 26, 2018 3.841 3.890 3.817 3.849 424,158 -0.06(-1.45%)
Oct 25, 2018 3.825 3.922 3.809 3.906 396,367 +0.11(+2.98%)
Oct 24, 2018 3.922 3.922 3.793 3.793 246,123 -0.17(-4.28%)
Oct 23, 2018 3.890 3.987 3.882 3.962 561,097 -0.02(-0.41%)
Oct 22, 2018 4.003 4.003 3.954 3.979 266,590 +0.00(+0.00%)
Oct 19, 2018 3.979 4.003 3.962 3.979 179,799 +0.01(+0.20%)
Oct 18, 2018 4.019 4.035 3.966 3.970 258,673 -0.06(-1.60%)
Oct 17, 2018 4.003 4.051 3.999 4.035 300,401 +0.06(+1.42%)
Oct 16, 2018 3.898 3.979 3.890 3.979 798,141 +0.10(+2.49%)
Oct 15, 2018 3.841 3.906 3.833 3.882 558,838 +0.02(+0.42%)
Oct 12, 2018 3.890 3.890 3.793 3.866 247,333 +0.00(+0.00%)
Oct 11, 2018 3.922 3.922 3.825 3.866 273,990 -0.08(-2.04%)
Oct 10, 2018 4.011 4.019 3.938 3.946 242,018 -0.06(-1.61%)
Oct 09, 2018 3.954 4.075 3.954 4.011 335,308 +0.00(+0.00%)
Oct 08, 2018 3.987 4.019 3.962 4.011 206,758 +0.03(+0.81%)
Oct 05, 2018 3.987 3.995 3.954 3.979 194,421 +0.06(+1.44%)
Oct 04, 2018 3.946 3.954 3.906 3.922 149,777 +0.01(+0.21%)
Oct 03, 2018 3.898 3.914 3.890 3.914 190,959 -0.04(-1.02%)
Oct 02, 2018 3.906 3.970 3.901 3.954 258,653 +0.00(+0.00%)
Oct 01, 2018 3.946 3.954 3.914 3.954 439,898 +0.10(+2.51%)
Sep 28, 2018 3.874 3.906 3.857 3.857 127,260 -0.06(-1.44%)
Sep 27, 2018 3.898 3.938 3.890 3.914 188,224 -0.01(-0.28%)
Sep 26, 2018 3.917 3.957 3.853 3.925 168,181 -0.04(-1.01%)
Sep 25, 2018 4.005 4.005 3.965 3.965 166,317 -0.02(-0.60%)
Sep 24, 2018 3.973 3.997 3.973 3.989 202,616 -0.01(-0.20%)
Sep 21, 2018 3.989 4.005 3.973 3.997 173,548 +0.01(+0.20%)
Sep 20, 2018 3.997 3.997 3.973 3.989 218,218 +0.07(+1.84%)
Sep 19, 2018 3.933 3.933 3.909 3.917 381,263 +0.02(+0.41%)
Sep 18, 2018 3.901 3.917 3.853 3.901 324,931 +0.10(+2.75%)
Sep 17, 2018 3.813 3.813 3.781 3.797 454,056 +0.00(+0.00%)
Sep 14, 2018 3.789 3.797 3.764 3.797 288,043 +0.08(+2.16%)
Sep 13, 2018 3.748 3.748 3.716 3.716 220,860 +0.02(+0.43%)
Sep 12, 2018 3.716 3.716 3.692 3.700 417,998 -0.04(-1.07%)
Sep 11, 2018 3.724 3.748 3.692 3.740 538,359 +0.02(+0.43%)
Sep 10, 2018 3.724 3.732 3.684 3.724 254,290 +0.05(+1.31%)
Sep 07, 2018 3.700 3.700 3.668 3.676 260,384 -0.02(-0.43%)
Sep 06, 2018 3.724 3.724 3.684 3.692 203,516 -0.03(-0.86%)
Sep 05, 2018 3.668 3.764 3.668 3.724 791,271 +0.04(+1.09%)
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.