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 (%)
Jul 31, 2020 3.997 3.997 3.958 3.980 219,203 -0.05(-1.26%)
Jul 30, 2020 4.005 4.031 3.971 4.031 234,914 -0.20(-4.81%)
Jul 29, 2020 4.064 4.311 4.031 4.234 406,015 +0.38(+9.91%)
Jul 28, 2020 3.835 3.869 3.827 3.852 297,607 -0.02(-0.44%)
Jul 27, 2020 3.878 3.886 3.844 3.869 137,314 +0.01(+0.22%)
Jul 24, 2020 3.852 3.878 3.818 3.861 163,223 -0.02(-0.44%)
Jul 23, 2020 3.895 3.899 3.852 3.878 144,783 -0.03(-0.65%)
Jul 22, 2020 3.878 3.903 3.869 3.903 105,512 +0.02(+0.44%)
Jul 21, 2020 3.903 3.903 3.878 3.886 240,189 -0.04(-1.08%)
Jul 20, 2020 3.903 3.929 3.895 3.929 96,969 +0.06(+1.53%)
Jul 17, 2020 3.869 3.886 3.869 3.869 131,404 +0.01(+0.22%)
Jul 16, 2020 3.852 3.861 3.844 3.861 116,501 -0.03(-0.66%)
Jul 15, 2020 3.929 3.929 3.882 3.886 181,101 -0.04(-1.08%)
Jul 14, 2020 3.895 3.929 3.878 3.929 147,576 +0.09(+2.43%)
Jul 13, 2020 3.878 3.886 3.827 3.835 150,978 -0.03(-0.66%)
Jul 10, 2020 3.869 3.869 3.806 3.861 132,229 -0.03(-0.87%)
Jul 09, 2020 3.920 3.937 3.861 3.895 135,130 +0.00(+0.00%)
Jul 08, 2020 3.852 3.903 3.852 3.895 142,516 +0.07(+1.77%)
Jul 07, 2020 3.844 3.852 3.818 3.827 145,674 -0.03(-0.88%)
Jul 06, 2020 3.852 3.861 3.827 3.861 233,871 +0.09(+2.48%)
Jul 02, 2020 3.776 3.818 3.759 3.767 184,201 +0.03(+0.68%)
Jul 01, 2020 3.759 3.759 3.725 3.742 265,919 -0.03(-0.68%)
Jun 30, 2020 3.776 3.784 3.750 3.767 325,710 -0.11(-2.84%)
Jun 29, 2020 3.844 3.886 3.844 3.878 430,592 +0.07(+1.78%)
Jun 26, 2020 3.886 3.886 3.793 3.810 255,265 +0.06(+1.58%)
Jun 25, 2020 3.725 3.759 3.695 3.750 162,311 -0.02(-0.45%)
Jun 24, 2020 3.810 3.810 3.742 3.767 173,313 -0.10(-2.63%)
Jun 23, 2020 3.912 3.912 3.852 3.869 317,528 +0.04(+1.11%)
Jun 22, 2020 3.818 3.835 3.793 3.827 223,036 +0.06(+1.58%)
Jun 19, 2020 3.810 3.810 3.750 3.767 276,243 +0.01(+0.23%)
Jun 18, 2020 3.742 3.767 3.714 3.759 638,649 +0.03(+0.91%)
Jun 17, 2020 3.725 3.750 3.700 3.725 454,521 +0.03(+0.69%)
Jun 16, 2020 3.767 3.767 3.632 3.700 553,660 +0.02(+0.46%)
Jun 15, 2020 3.649 3.708 3.623 3.683 226,327 -0.05(-1.36%)
Jun 12, 2020 3.734 3.755 3.670 3.734 330,926 +0.09(+2.56%)
Jun 11, 2020 3.750 3.767 3.636 3.640 359,705 -0.27(-6.94%)
Jun 10, 2020 3.954 3.958 3.895 3.912 233,671 -0.02(-0.43%)
Jun 09, 2020 3.937 3.946 3.899 3.929 240,903 -0.09(-2.32%)
Jun 08, 2020 3.980 4.039 3.979 4.022 215,012 +0.13(+3.27%)
Jun 05, 2020 3.878 3.912 3.865 3.895 293,803 +0.13(+3.38%)
Jun 04, 2020 3.784 3.793 3.742 3.767 249,236 -0.03(-0.89%)
Jun 03, 2020 3.793 3.827 3.793 3.801 360,179 -0.07(-1.75%)
Jun 02, 2020 3.861 3.890 3.827 3.869 605,571 +0.13(+3.40%)
Jun 01, 2020 3.708 3.746 3.700 3.742 193,411 +0.13(+3.52%)
May 29, 2020 3.615 3.623 3.572 3.615 336,347 -0.08(-2.07%)
May 28, 2020 3.683 3.734 3.666 3.691 263,240 +0.06(+1.64%)
May 27, 2020 3.640 3.657 3.589 3.632 549,675 +0.20(+5.94%)
May 26, 2020 3.411 3.449 3.369 3.428 438,463 +0.18(+5.48%)
May 22, 2020 3.275 3.275 3.224 3.250 294,981 -0.04(-1.29%)
May 21, 2020 3.326 3.326 3.275 3.292 265,875 -0.01(-0.26%)
May 20, 2020 3.326 3.343 3.284 3.301 446,243 +0.04(+1.30%)
May 19, 2020 3.326 3.335 3.246 3.258 1,085,997 -0.03(-0.78%)
May 18, 2020 3.267 3.301 3.216 3.284 507,852 +0.12(+3.75%)
May 15, 2020 3.190 3.203 3.152 3.165 343,772 -0.06(-1.84%)
May 14, 2020 3.207 3.241 3.173 3.224 307,980 -0.02(-0.52%)
May 13, 2020 3.301 3.301 3.216 3.241 313,454 -0.01(-0.26%)
May 12, 2020 3.335 3.343 3.241 3.250 451,589 -0.12(-3.53%)
May 11, 2020 3.394 3.394 3.309 3.369 425,563 -0.11(-3.17%)
May 08, 2020 3.530 3.530 3.462 3.479 226,392 +0.05(+1.49%)
May 07, 2020 3.462 3.470 3.386 3.428 529,314 +0.01(+0.25%)
May 06, 2020 3.487 3.487 3.420 3.420 276,886 -0.03(-0.98%)
May 05, 2020 3.470 3.487 3.428 3.454 448,335 +0.05(+1.50%)
May 04, 2020 3.454 3.465 3.403 3.403 389,765 -0.08(-2.43%)
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.