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 (%)
May 31, 2019 2.529 2.537 2.511 2.529 483,403 -0.05(-1.89%)
May 30, 2019 2.586 2.610 2.570 2.578 876,891 +0.01(+0.32%)
May 29, 2019 2.578 2.594 2.537 2.570 1,396,226 -0.04(-1.56%)
May 28, 2019 2.618 2.635 2.594 2.610 787,756 -0.01(-0.31%)
May 24, 2019 2.537 2.635 2.537 2.618 449,462 +0.08(+3.21%)
May 23, 2019 2.537 2.545 2.505 2.537 1,229,799 -0.03(-1.27%)
May 22, 2019 2.570 2.582 2.541 2.570 843,115 -0.03(-1.25%)
May 21, 2019 2.618 2.650 2.586 2.602 1,174,873 +0.01(+0.31%)
May 20, 2019 2.627 2.627 2.578 2.594 821,807 +0.00(+0.00%)
May 17, 2019 2.618 2.635 2.594 2.594 759,967 -0.03(-1.24%)
May 16, 2019 2.667 2.667 2.562 2.627 8,995,271 -0.11(-3.87%)
May 15, 2019 2.740 2.757 2.724 2.732 968,083 -0.07(-2.33%)
May 14, 2019 2.789 2.806 2.773 2.797 774,105 +0.05(+1.78%)
May 13, 2019 2.830 2.830 2.749 2.749 1,011,806 -0.11(-3.70%)
May 10, 2019 2.838 2.862 2.822 2.854 620,393 +0.00(+0.00%)
May 09, 2019 2.854 2.875 2.822 2.854 826,764 -0.11(-3.84%)
May 08, 2019 2.911 3.009 2.903 2.968 1,464,005 -0.02(-0.55%)
May 07, 2019 3.001 3.025 2.968 2.984 395,058 -0.09(-2.91%)
May 06, 2019 3.017 3.082 2.993 3.074 376,562 -0.01(-0.26%)
May 03, 2019 3.066 3.090 3.058 3.082 206,838 +0.02(+0.80%)
May 02, 2019 3.058 3.066 3.025 3.058 220,513 +0.00(+0.00%)
May 01, 2019 3.082 3.090 3.049 3.058 165,954 -0.03(-1.05%)
Apr 30, 2019 3.066 3.102 3.042 3.090 350,782 +0.00(+0.00%)
Apr 29, 2019 3.041 3.106 3.033 3.090 479,670 +0.04(+1.33%)
Apr 26, 2019 3.017 3.049 3.005 3.049 553,251 +0.11(+3.59%)
Apr 25, 2019 2.976 2.976 2.923 2.944 497,755 -0.07(-2.16%)
Apr 24, 2019 3.033 3.033 2.993 3.009 394,754 -0.15(-4.64%)
Apr 23, 2019 3.139 3.155 3.123 3.155 300,491 +0.04(+1.31%)
Apr 22, 2019 3.123 3.131 3.098 3.115 116,453 -0.07(-2.05%)
Apr 18, 2019 3.196 3.212 3.159 3.180 548,824 -0.02(-0.76%)
Apr 17, 2019 3.188 3.245 3.171 3.204 942,188 +0.08(+2.60%)
Apr 16, 2019 3.106 3.131 3.098 3.123 476,241 +0.03(+1.05%)
Apr 15, 2019 3.066 3.098 3.049 3.090 401,213 +0.02(+0.80%)
Apr 12, 2019 3.033 3.082 3.033 3.066 280,253 +0.07(+2.17%)
Apr 11, 2019 3.001 3.017 2.976 3.001 293,520 +0.02(+0.82%)
Apr 10, 2019 2.968 2.984 2.944 2.976 615,376 +0.02(+0.55%)
Apr 09, 2019 2.968 2.968 2.944 2.960 490,544 -0.04(-1.36%)
Apr 08, 2019 2.984 3.009 2.968 3.001 354,998 -0.02(-0.81%)
Apr 05, 2019 3.033 3.041 3.025 3.025 180,891 -0.03(-1.06%)
Apr 04, 2019 3.066 3.074 3.025 3.058 271,548 -0.03(-1.05%)
Apr 03, 2019 3.074 3.090 3.074 3.090 310,785 +0.07(+2.15%)
Apr 02, 2019 3.009 3.041 2.984 3.025 780,032 +0.03(+1.09%)
Apr 01, 2019 2.960 3.009 2.956 2.993 621,365 +0.07(+2.51%)
Mar 29, 2019 2.960 2.960 2.903 2.919 396,953 +0.00(+0.00%)
Mar 28, 2019 2.976 2.976 2.903 2.919 620,505 -0.02(-0.62%)
Mar 27, 2019 2.994 3.010 2.929 2.938 759,540 +0.00(+0.00%)
Mar 26, 2019 2.970 2.978 2.913 2.938 934,646 +0.02(+0.55%)
Mar 25, 2019 2.946 2.946 2.905 2.921 584,665 -0.03(-1.09%)
Mar 22, 2019 2.994 2.994 2.946 2.954 419,574 -0.05(-1.61%)
Mar 21, 2019 2.970 3.010 2.954 3.002 512,000 +0.03(+1.09%)
Mar 20, 2019 2.986 3.002 2.946 2.970 435,676 -0.08(-2.65%)
Mar 19, 2019 3.067 3.083 3.042 3.050 534,191 -0.01(-0.26%)
Mar 18, 2019 3.026 3.067 3.026 3.059 345,296 +0.03(+1.07%)
Mar 15, 2019 3.018 3.030 3.002 3.026 542,745 +0.03(+1.08%)
Mar 14, 2019 2.986 3.010 2.986 2.994 221,358 -0.02(-0.54%)
Mar 13, 2019 3.002 3.026 2.970 3.010 252,838 -0.06(-1.84%)
Mar 12, 2019 3.042 3.075 3.034 3.067 785,449 +0.07(+2.43%)
Mar 11, 2019 2.994 3.010 2.962 2.994 488,491 -0.02(-0.80%)
Mar 08, 2019 2.994 3.018 2.962 3.018 273,107 -0.05(-1.58%)
Mar 07, 2019 3.091 3.091 3.042 3.067 381,263 -0.08(-2.56%)
Mar 06, 2019 3.139 3.155 3.123 3.147 193,686 -0.01(-0.26%)
Mar 05, 2019 3.155 3.168 3.131 3.155 276,426 -0.01(-0.26%)
Mar 04, 2019 3.155 3.163 3.115 3.163 423,627 +0.00(+0.00%)
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.