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

Nomura Holdings Inc ADR (NY: NMR )

6.170 -0.030 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Apr 30, 2021 4.960 4.960 4.887 4.923 464,184 -0.09(-1.81%)
Apr 29, 2021 5.014 5.041 4.969 5.014 601,352 +0.06(+1.28%)
Apr 28, 2021 4.878 4.950 4.869 4.950 416,451 +0.07(+1.48%)
Apr 27, 2021 4.941 4.941 4.824 4.878 565,555 +0.04(+0.75%)
Apr 26, 2021 4.833 4.860 4.824 4.842 388,285 -0.05(-1.11%)
Apr 23, 2021 4.797 4.905 4.797 4.896 519,542 +0.11(+2.27%)
Apr 22, 2021 4.797 4.833 4.769 4.788 655,314 +0.01(+0.19%)
Apr 21, 2021 4.706 4.788 4.706 4.779 655,285 +0.03(+0.57%)
Apr 20, 2021 4.779 4.788 4.715 4.751 1,734,884 -0.07(-1.50%)
Apr 19, 2021 4.842 4.851 4.769 4.824 3,096,138 -0.05(-1.11%)
Apr 16, 2021 4.869 4.896 4.851 4.878 541,198 +0.01(+0.19%)
Apr 15, 2021 4.860 4.878 4.824 4.869 523,822 +0.07(+1.51%)
Apr 14, 2021 4.797 4.815 4.779 4.797 686,477 -0.05(-1.12%)
Apr 13, 2021 4.860 4.860 4.815 4.851 365,332 +0.02(+0.37%)
Apr 12, 2021 4.878 4.878 4.824 4.833 457,546 -0.06(-1.29%)
Apr 09, 2021 4.878 4.905 4.851 4.896 527,276 +0.10(+2.08%)
Apr 08, 2021 4.824 4.833 4.797 4.797 925,040 -0.06(-1.30%)
Apr 07, 2021 4.878 4.878 4.824 4.860 782,380 -0.04(-0.74%)
Apr 06, 2021 4.923 4.960 4.896 4.896 883,823 -0.05(-0.92%)
Apr 05, 2021 4.969 4.969 4.914 4.941 1,272,028 +0.09(+1.87%)
Apr 01, 2021 4.860 4.878 4.815 4.851 1,551,444 +0.00(+0.00%)
Mar 31, 2021 4.860 4.887 4.815 4.851 2,510,310 -0.17(-3.42%)
Mar 30, 2021 5.050 5.086 5.005 5.023 2,512,416 +0.01(+0.12%)
Mar 29, 2021 5.017 5.114 4.981 5.017 3,937,430 -0.82(-14.07%)
Mar 26, 2021 5.873 5.935 5.838 5.838 700,383 +0.00(+0.00%)
Mar 25, 2021 5.732 5.851 5.710 5.838 377,568 +0.19(+3.28%)
Mar 24, 2021 5.679 5.688 5.644 5.653 287,268 -0.06(-1.08%)
Mar 23, 2021 5.750 5.776 5.697 5.715 288,278 -0.03(-0.46%)
Mar 22, 2021 5.715 5.768 5.715 5.741 373,695 +0.04(+0.62%)
Mar 19, 2021 5.679 5.715 5.644 5.706 447,448 +0.07(+1.25%)
Mar 18, 2021 5.573 5.679 5.569 5.635 435,544 +0.19(+3.40%)
Mar 17, 2021 5.397 5.458 5.388 5.450 364,489 -0.04(-0.64%)
Mar 16, 2021 5.511 5.511 5.450 5.485 255,467 -0.04(-0.80%)
Mar 15, 2021 5.503 5.591 5.458 5.529 588,206 +0.03(+0.48%)
Mar 12, 2021 5.485 5.503 5.463 5.503 271,050 +0.01(+0.16%)
Mar 11, 2021 5.485 5.511 5.441 5.494 274,953 -0.12(-2.20%)
Mar 10, 2021 5.591 5.617 5.573 5.617 359,189 +0.05(+0.95%)
Mar 09, 2021 5.573 5.591 5.538 5.564 237,089 +0.09(+1.61%)
Mar 08, 2021 5.458 5.529 5.458 5.476 341,592 +0.13(+2.48%)
Mar 05, 2021 5.335 5.344 5.247 5.344 231,196 +0.04(+0.67%)
Mar 04, 2021 5.361 5.370 5.229 5.308 516,527 -0.04(-0.66%)
Mar 03, 2021 5.282 5.370 5.282 5.344 373,666 +0.09(+1.68%)
Mar 02, 2021 5.264 5.273 5.229 5.255 99,417 -0.03(-0.50%)
Mar 01, 2021 5.273 5.291 5.246 5.282 137,680 +0.09(+1.70%)
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%)
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.