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 (%)
Feb 26, 2021 5.273 5.273 5.167 5.193 183,191 -0.04(-0.84%)
Feb 25, 2021 5.326 5.326 5.202 5.238 361,659 -0.12(-2.31%)
Feb 24, 2021 5.317 5.370 5.308 5.361 220,362 -0.01(-0.16%)
Feb 23, 2021 5.308 5.388 5.268 5.370 403,998 +0.00(+0.00%)
Feb 22, 2021 5.299 5.414 5.299 5.370 334,864 +0.11(+2.18%)
Feb 19, 2021 5.264 5.282 5.246 5.255 210,250 -0.04(-0.83%)
Feb 18, 2021 5.273 5.299 5.238 5.299 438,489 -0.18(-3.23%)
Feb 17, 2021 5.476 5.494 5.441 5.476 205,585 +0.00(+0.00%)
Feb 16, 2021 5.503 5.547 5.467 5.476 603,677 -0.04(-0.80%)
Feb 12, 2021 5.450 5.573 5.450 5.520 1,148,058 +0.11(+1.96%)
Feb 11, 2021 5.432 5.450 5.383 5.414 477,024 +0.00(+0.00%)
Feb 10, 2021 5.432 5.450 5.352 5.414 525,696 +0.03(+0.49%)
Feb 09, 2021 5.299 5.414 5.299 5.388 932,726 +0.18(+3.39%)
Feb 08, 2021 5.070 5.238 5.070 5.211 2,427,575 +0.20(+4.06%)
Feb 05, 2021 5.008 5.026 4.981 5.008 274,673 +0.03(+0.53%)
Feb 04, 2021 4.990 5.017 4.955 4.981 207,987 -0.10(-1.91%)
Feb 03, 2021 4.884 5.079 4.875 5.079 359,851 +0.37(+7.88%)
Feb 02, 2021 4.655 4.708 4.637 4.708 226,030 -0.01(-0.19%)
Feb 01, 2021 4.663 4.716 4.655 4.716 262,458 -0.02(-0.37%)
Jan 29, 2021 4.752 4.778 4.695 4.734 320,414 +0.02(+0.37%)
Jan 28, 2021 4.663 4.742 4.663 4.716 426,279 +0.04(+0.75%)
Jan 27, 2021 4.752 4.752 4.663 4.681 276,915 -0.14(-2.93%)
Jan 26, 2021 4.822 4.822 4.787 4.822 190,951 +0.01(+0.18%)
Jan 25, 2021 4.822 4.831 4.769 4.814 246,333 -0.02(-0.37%)
Jan 22, 2021 4.858 4.867 4.805 4.831 215,911 -0.07(-1.44%)
Jan 21, 2021 4.946 4.955 4.858 4.902 227,312 -0.02(-0.36%)
Jan 20, 2021 4.893 4.920 4.867 4.920 260,935 -0.03(-0.54%)
Jan 19, 2021 4.973 4.973 4.911 4.946 953,283 -0.10(-1.93%)
Jan 15, 2021 5.061 5.079 5.017 5.043 252,368 -0.08(-1.55%)
Jan 14, 2021 5.061 5.140 5.061 5.123 229,155 +0.13(+2.65%)
Jan 13, 2021 4.981 4.999 4.964 4.990 274,295 -0.03(-0.53%)
Jan 12, 2021 4.990 5.026 4.964 5.017 490,237 -0.12(-2.41%)
Jan 11, 2021 5.123 5.163 5.123 5.140 237,318 +0.00(+0.00%)
Jan 08, 2021 5.140 5.149 5.087 5.140 250,104 +0.09(+1.75%)
Jan 07, 2021 5.017 5.061 4.990 5.052 278,483 +0.05(+1.06%)
Jan 06, 2021 4.964 5.017 4.921 4.999 149,087 +0.13(+2.72%)
Jan 05, 2021 4.787 4.875 4.769 4.867 189,551 +0.26(+5.56%)
Jan 04, 2021 4.681 4.690 4.610 4.610 218,091 -0.10(-2.06%)
Dec 31, 2020 4.708 4.708 4.708 103,275 +0.03(+0.57%)
Dec 30, 2020 4.672 4.716 4.672 4.681 103,275 +0.05(+1.14%)
Dec 29, 2020 4.628 4.637 4.610 4.628 186,498 +0.03(+0.58%)
Dec 28, 2020 4.619 4.628 4.593 4.602 73,372 -0.01(-0.19%)
Dec 24, 2020 4.610 4.619 4.602 4.610 46,420 +0.03(+0.58%)
Dec 23, 2020 4.540 4.584 4.520 4.584 77,899 +0.07(+1.57%)
Dec 22, 2020 4.531 4.531 4.487 4.513 118,864 -0.02(-0.39%)
Dec 21, 2020 4.496 4.531 4.451 4.531 162,496 -0.04(-0.77%)
Dec 18, 2020 4.593 4.593 4.562 4.566 136,091 -0.04(-0.96%)
Dec 17, 2020 4.610 4.619 4.602 4.610 61,299 +0.00(+0.00%)
Dec 16, 2020 4.610 4.628 4.602 4.610 111,853 +0.00(+0.00%)
Dec 15, 2020 4.602 4.619 4.575 4.610 161,263 -0.01(-0.19%)
Dec 14, 2020 4.637 4.663 4.610 4.619 171,486 -0.05(-1.13%)
Dec 11, 2020 4.681 4.690 4.637 4.672 107,559 -0.01(-0.19%)
Dec 10, 2020 4.646 4.681 4.637 4.681 100,056 +0.07(+1.53%)
Dec 09, 2020 4.637 4.637 4.584 4.610 130,485 -0.06(-1.32%)
Dec 08, 2020 4.681 4.690 4.646 4.672 154,206 -0.02(-0.38%)
Dec 07, 2020 4.699 4.715 4.663 4.690 194,753 -0.12(-2.57%)
Dec 04, 2020 4.787 4.818 4.778 4.814 173,001 +0.05(+1.11%)
Dec 03, 2020 4.752 4.787 4.708 4.761 170,493 -0.02(-0.37%)
Dec 02, 2020 4.734 4.778 4.725 4.778 101,621 +0.05(+1.12%)
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.