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 (%)
Jun 30, 2021 4.652 4.661 4.598 4.607 405,657 -0.09(-1.93%)
Jun 29, 2021 4.688 4.724 4.661 4.697 444,957 +0.00(+0.00%)
Jun 28, 2021 4.760 4.779 4.693 4.697 628,134 -0.02(-0.38%)
Jun 25, 2021 4.724 4.733 4.688 4.715 365,003 +0.03(+0.58%)
Jun 24, 2021 4.697 4.751 4.670 4.688 848,582 +0.06(+1.37%)
Jun 23, 2021 4.661 4.679 4.625 4.625 464,073 -0.04(-0.78%)
Jun 22, 2021 4.697 4.724 4.661 4.661 368,904 -0.02(-0.39%)
Jun 21, 2021 4.670 4.706 4.634 4.679 397,966 +0.05(+0.98%)
Jun 18, 2021 4.706 4.706 4.625 4.634 432,337 -0.14(-2.85%)
Jun 17, 2021 4.824 4.842 4.769 4.769 549,025 -0.05(-1.13%)
Jun 16, 2021 4.851 4.851 4.788 4.824 561,657 -0.04(-0.74%)
Jun 15, 2021 4.896 4.896 4.860 4.860 266,224 -0.06(-1.29%)
Jun 14, 2021 4.960 4.960 4.896 4.923 405,832 +0.01(+0.18%)
Jun 11, 2021 4.887 4.914 4.887 4.914 154,616 +0.01(+0.18%)
Jun 10, 2021 4.941 4.950 4.905 4.905 161,138 +0.01(+0.18%)
Jun 09, 2021 4.969 4.969 4.887 4.896 298,722 -0.10(-1.99%)
Jun 08, 2021 5.032 5.032 4.978 4.996 150,312 -0.05(-0.90%)
Jun 07, 2021 5.032 5.050 5.018 5.041 231,610 +0.03(+0.54%)
Jun 04, 2021 5.068 5.068 4.996 5.014 484,916 -0.03(-0.54%)
Jun 03, 2021 5.014 5.050 4.996 5.041 496,715 -0.01(-0.18%)
Jun 02, 2021 4.987 5.059 4.987 5.050 977,083 +0.08(+1.64%)
Jun 01, 2021 5.005 5.023 4.969 4.969 655,229 -0.05(-1.08%)
May 28, 2021 5.032 5.041 4.996 5.023 270,467 -0.05(-0.89%)
May 27, 2021 5.068 5.095 5.032 5.068 406,808 +0.00(+0.00%)
May 26, 2021 5.068 5.077 5.041 5.068 546,871 -0.02(-0.36%)
May 25, 2021 5.068 5.113 5.068 5.086 371,166 +0.05(+1.08%)
May 24, 2021 5.032 5.041 5.005 5.032 237,420 +0.04(+0.72%)
May 21, 2021 4.996 5.005 4.960 4.996 211,053 -0.01(-0.18%)
May 20, 2021 4.914 5.023 4.914 5.005 656,502 +0.10(+2.03%)
May 19, 2021 4.869 4.914 4.849 4.905 388,214 +0.05(+0.93%)
May 18, 2021 4.860 4.932 4.860 4.860 382,323 +0.02(+0.37%)
May 17, 2021 4.842 4.866 4.824 4.842 312,746 -0.02(-0.37%)
May 14, 2021 4.806 4.860 4.797 4.860 293,439 +0.05(+0.94%)
May 13, 2021 4.679 4.819 4.679 4.815 683,648 +0.16(+3.50%)
May 12, 2021 4.760 4.760 4.647 4.652 582,851 -0.13(-2.65%)
May 11, 2021 4.752 4.797 4.745 4.779 469,153 -0.05(-0.94%)
May 10, 2021 4.815 4.878 4.815 4.824 289,739 +0.03(+0.57%)
May 07, 2021 4.815 4.815 4.760 4.797 583,081 -0.13(-2.57%)
May 06, 2021 4.932 4.932 4.874 4.923 417,992 -0.03(-0.55%)
May 05, 2021 4.932 4.996 4.896 4.950 862,550 +0.04(+0.74%)
May 04, 2021 4.869 4.914 4.855 4.914 367,789 -0.01(-0.18%)
May 03, 2021 4.941 4.960 4.905 4.923 354,899 +0.00(+0.00%)
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%)
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.