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 (%)
Jun 30, 2017 4.766 4.786 4.757 4.766 247,478 -0.02(-0.33%)
Jun 29, 2017 4.829 4.853 4.746 4.782 262,799 -0.02(-0.49%)
Jun 28, 2017 4.742 4.813 4.742 4.806 251,554 +0.08(+1.67%)
Jun 27, 2017 4.798 4.806 4.727 4.727 914,795 -0.03(-0.66%)
Jun 26, 2017 4.774 4.798 4.750 4.758 307,127 -0.09(-1.79%)
Jun 23, 2017 4.837 4.853 4.813 4.845 150,305 +0.02(+0.49%)
Jun 22, 2017 4.798 4.837 4.790 4.821 136,890 +0.00(+0.00%)
Jun 21, 2017 4.821 4.837 4.798 4.821 111,775 -0.05(-0.97%)
Jun 20, 2017 4.884 4.892 4.845 4.869 167,062 -0.02(-0.32%)
Jun 19, 2017 4.877 4.892 4.861 4.884 229,279 -0.02(-0.32%)
Jun 16, 2017 4.869 4.900 4.806 4.900 208,038 +0.13(+2.64%)
Jun 15, 2017 4.766 4.782 4.742 4.774 214,514 -0.13(-2.73%)
Jun 14, 2017 4.908 4.916 4.861 4.908 193,090 -0.03(-0.64%)
Jun 13, 2017 4.916 4.940 4.908 4.940 316,124 +0.01(+0.16%)
Jun 12, 2017 4.900 4.940 4.892 4.932 216,788 +0.04(+0.81%)
Jun 09, 2017 4.916 4.932 4.865 4.892 259,030 -0.04(-0.80%)
Jun 08, 2017 4.924 4.948 4.924 4.932 253,231 -0.04(-0.79%)
Jun 07, 2017 4.924 4.987 4.924 4.971 250,638 +0.09(+1.78%)
Jun 06, 2017 4.861 4.912 4.837 4.884 683,234 -0.02(-0.32%)
Jun 05, 2017 4.908 4.940 4.877 4.900 289,050 -0.09(-1.90%)
Jun 02, 2017 4.948 5.003 4.924 4.995 197,324 +0.24(+4.98%)
Jun 01, 2017 4.750 4.766 4.735 4.758 230,038 +0.03(+0.67%)
May 31, 2017 4.750 4.750 4.664 4.727 361,456 -0.04(-0.83%)
May 30, 2017 4.782 4.794 4.742 4.766 374,019 -0.02(-0.49%)
May 26, 2017 4.735 4.790 4.735 4.790 166,651 +0.04(+0.83%)
May 25, 2017 4.750 4.758 4.719 4.750 266,145 -0.03(-0.66%)
May 24, 2017 4.782 4.782 4.750 4.782 148,740 +0.01(+0.17%)
May 23, 2017 4.782 4.794 4.758 4.774 157,163 -0.07(-1.47%)
May 22, 2017 4.813 4.845 4.798 4.845 117,274 +0.05(+0.99%)
May 19, 2017 4.798 4.813 4.782 4.798 280,356 +0.09(+2.01%)
May 18, 2017 4.664 4.727 4.640 4.703 358,525 -0.04(-0.83%)
May 17, 2017 4.790 4.790 4.719 4.742 405,156 -0.15(-3.06%)
May 16, 2017 4.916 4.924 4.861 4.892 201,217 -0.04(-0.80%)
May 15, 2017 4.900 4.940 4.900 4.932 239,203 +0.07(+1.46%)
May 12, 2017 4.869 4.869 4.853 4.861 168,750 +0.02(+0.33%)
May 11, 2017 4.869 4.869 4.829 4.845 373,756 -0.03(-0.65%)
May 10, 2017 4.869 4.900 4.829 4.877 532,147 -0.01(-0.16%)
May 09, 2017 4.908 4.916 4.877 4.884 170,229 -0.06(-1.12%)
May 08, 2017 4.924 4.955 4.904 4.940 182,363 +0.07(+1.46%)
May 05, 2017 4.884 4.884 4.837 4.869 263,122 +0.00(+0.00%)
May 04, 2017 4.845 4.869 4.845 4.869 131,287 +0.02(+0.33%)
May 03, 2017 4.837 4.869 4.790 4.853 276,637 +0.00(+0.00%)
May 02, 2017 4.813 4.861 4.813 4.853 758,566 +0.09(+1.82%)
May 01, 2017 4.782 4.790 4.743 4.766 250,486 +0.00(+0.00%)
Apr 28, 2017 4.766 4.782 4.742 4.766 346,075 -0.34(-6.65%)
Apr 27, 2017 5.074 5.145 5.042 5.105 431,275 +0.17(+3.35%)
Apr 26, 2017 4.948 4.971 4.932 4.940 121,715 -0.01(-0.16%)
Apr 25, 2017 4.932 4.971 4.916 4.948 186,246 +0.11(+2.28%)
Apr 24, 2017 4.837 4.861 4.806 4.837 209,692 -0.01(-0.16%)
Apr 21, 2017 4.837 4.877 4.837 4.845 181,014 +0.04(+0.82%)
Apr 20, 2017 4.790 4.821 4.790 4.806 222,611 +0.06(+1.16%)
Apr 19, 2017 4.766 4.774 4.727 4.750 200,995 +0.02(+0.33%)
Apr 18, 2017 4.735 4.740 4.671 4.735 248,418 +0.01(+0.17%)
Apr 17, 2017 4.727 4.742 4.719 4.727 251,547 +0.10(+2.22%)
Apr 13, 2017 4.656 4.671 4.616 4.624 198,863 -0.08(-1.68%)
Apr 12, 2017 4.719 4.719 4.671 4.703 117,678 -0.04(-0.83%)
Apr 11, 2017 4.735 4.758 4.703 4.742 185,274 +0.02(+0.33%)
Apr 10, 2017 4.695 4.742 4.695 4.727 92,931 +0.00(+0.00%)
Apr 07, 2017 4.758 4.758 4.703 4.727 250,150 +0.06(+1.35%)
Apr 06, 2017 4.671 4.671 4.624 4.664 486,552 -0.09(-1.99%)
Apr 05, 2017 4.821 4.821 4.750 4.758 184,273 -0.06(-1.31%)
Apr 04, 2017 4.829 4.837 4.809 4.821 302,515 -0.10(-2.08%)
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.