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 31, 2020 3.652 3.755 3.613 3.678 536,031 -0.22(-5.53%)
Mar 30, 2020 3.824 3.927 3.781 3.893 575,258 +0.16(+4.29%)
Mar 27, 2020 3.699 3.793 3.622 3.733 389,435 -0.12(-3.10%)
Mar 26, 2020 3.827 3.852 3.750 3.852 548,090 +0.09(+2.49%)
Mar 25, 2020 3.724 3.835 3.605 3.758 858,551 +0.10(+2.80%)
Mar 24, 2020 3.520 3.662 3.494 3.656 819,629 +0.45(+14.10%)
Mar 23, 2020 3.290 3.315 3.162 3.204 922,642 -0.14(-4.08%)
Mar 20, 2020 3.486 3.503 3.315 3.341 979,866 -0.03(-1.01%)
Mar 19, 2020 3.281 3.477 3.239 3.375 987,883 +0.17(+5.32%)
Mar 18, 2020 3.145 3.307 3.106 3.204 656,401 -0.18(-5.29%)
Mar 17, 2020 3.230 3.392 3.187 3.383 1,149,771 +0.26(+8.17%)
Mar 16, 2020 3.026 3.307 3.026 3.128 806,531 -0.14(-4.18%)
Mar 13, 2020 3.264 3.290 3.179 3.264 592,425 +0.20(+6.39%)
Mar 12, 2020 3.213 3.213 3.043 3.068 964,045 -0.36(-10.45%)
Mar 11, 2020 3.486 3.511 3.401 3.426 702,753 -0.20(-5.41%)
Mar 10, 2020 3.537 3.631 3.452 3.622 615,208 +0.33(+10.10%)
Mar 09, 2020 3.196 3.405 3.196 3.290 547,426 -0.32(-8.96%)
Mar 06, 2020 3.614 3.682 3.588 3.614 375,003 -0.21(-5.57%)
Mar 05, 2020 3.801 3.852 3.793 3.827 962,561 -0.07(-1.75%)
Mar 04, 2020 3.852 3.895 3.810 3.895 435,681 +0.08(+2.01%)
Mar 03, 2020 3.878 3.920 3.767 3.818 487,386 -0.09(-2.18%)
Mar 02, 2020 3.844 3.903 3.793 3.903 321,843 +0.13(+3.39%)
Feb 28, 2020 3.733 3.776 3.656 3.776 319,973 -0.05(-1.34%)
Feb 27, 2020 3.895 3.903 3.810 3.827 344,494 -0.23(-5.67%)
Feb 26, 2020 4.048 4.082 4.023 4.057 179,087 +0.06(+1.49%)
Feb 25, 2020 4.091 4.091 3.989 3.997 178,958 -0.09(-2.29%)
Feb 24, 2020 4.091 4.142 4.057 4.091 234,295 -0.17(-4.00%)
Feb 21, 2020 4.287 4.287 4.253 4.261 82,369 -0.06(-1.38%)
Feb 20, 2020 4.312 4.338 4.287 4.321 101,150 -0.01(-0.20%)
Feb 19, 2020 4.329 4.347 4.317 4.329 152,817 +0.00(+0.00%)
Feb 18, 2020 4.312 4.329 4.261 4.329 136,785 +0.02(+0.40%)
Feb 14, 2020 4.355 4.355 4.312 4.312 116,044 -0.06(-1.36%)
Feb 13, 2020 4.364 4.372 4.338 4.372 218,533 -0.05(-1.16%)
Feb 12, 2020 4.415 4.440 4.406 4.423 217,849 +0.03(+0.78%)
Feb 11, 2020 4.389 4.406 4.389 4.389 212,545 +0.02(+0.39%)
Feb 10, 2020 4.355 4.381 4.347 4.372 101,629 +0.03(+0.79%)
Feb 07, 2020 4.347 4.364 4.338 4.338 101,612 +0.01(+0.20%)
Feb 06, 2020 4.321 4.347 4.318 4.329 101,701 +0.06(+1.40%)
Feb 05, 2020 4.278 4.287 4.261 4.270 103,697 +0.03(+0.80%)
Feb 04, 2020 4.287 4.287 4.227 4.236 204,511 -0.08(-1.78%)
Feb 03, 2020 4.364 4.389 4.312 4.312 116,072 -0.07(-1.56%)
Jan 31, 2020 4.415 4.423 4.347 4.381 189,027 -0.21(-4.64%)
Jan 30, 2020 4.440 4.611 4.415 4.594 136,724 +0.17(+3.85%)
Jan 29, 2020 4.389 4.445 4.389 4.423 156,258 +0.04(+0.97%)
Jan 28, 2020 4.338 4.381 4.329 4.381 76,543 +0.05(+1.18%)
Jan 27, 2020 4.338 4.338 4.304 4.329 163,601 -0.01(-0.20%)
Jan 24, 2020 4.432 4.432 4.312 4.338 364,326 -0.12(-2.68%)
Jan 23, 2020 4.474 4.474 4.440 4.457 101,421 +0.00(+0.00%)
Jan 22, 2020 4.449 4.471 4.440 4.457 98,474 +0.03(+0.77%)
Jan 21, 2020 4.423 4.423 4.398 4.423 174,251 +0.01(+0.19%)
Jan 17, 2020 4.398 4.423 4.398 4.415 59,840 +0.02(+0.39%)
Jan 16, 2020 4.381 4.398 4.347 4.398 95,502 -0.04(-0.96%)
Jan 15, 2020 4.457 4.466 4.436 4.440 103,678 -0.06(-1.33%)
Jan 14, 2020 4.508 4.517 4.483 4.500 104,580 -0.02(-0.38%)
Jan 13, 2020 4.491 4.525 4.466 4.517 108,082 +0.02(+0.38%)
Jan 10, 2020 4.491 4.517 4.474 4.500 144,322 +0.03(+0.76%)
Jan 09, 2020 4.474 4.474 4.449 4.466 91,789 +0.01(+0.19%)
Jan 08, 2020 4.432 4.483 4.423 4.457 119,559 +0.07(+1.55%)
Jan 07, 2020 4.381 4.415 4.364 4.389 92,958 +0.00(+0.00%)
Jan 06, 2020 4.355 4.406 4.355 4.389 158,564 +0.00(+0.00%)
Jan 03, 2020 4.364 4.415 4.347 4.389 97,505 -0.05(-1.15%)
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.