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 (%)
Sep 30, 2019 3.560 3.602 3.552 3.568 152,952 -0.01(-0.23%)
Sep 27, 2019 3.602 3.610 3.560 3.577 163,878 +0.04(+1.12%)
Sep 26, 2019 3.529 3.562 3.521 3.537 150,977 +0.03(+0.93%)
Sep 25, 2019 3.489 3.513 3.476 3.505 178,354 +0.00(+0.00%)
Sep 24, 2019 3.521 3.546 3.489 3.505 227,552 -0.09(-2.49%)
Sep 23, 2019 3.562 3.611 3.562 3.594 174,960 +0.00(+0.00%)
Sep 20, 2019 3.602 3.611 3.582 3.594 268,816 +0.02(+0.68%)
Sep 19, 2019 3.578 3.602 3.570 3.570 183,489 +0.07(+1.86%)
Sep 18, 2019 3.497 3.513 3.480 3.505 265,893 -0.07(-2.05%)
Sep 17, 2019 3.554 3.579 3.554 3.578 236,862 +0.02(+0.69%)
Sep 16, 2019 3.586 3.594 3.554 3.554 285,339 -0.03(-0.91%)
Sep 13, 2019 3.602 3.602 3.578 3.586 527,795 -0.03(-0.90%)
Sep 12, 2019 3.594 3.627 3.586 3.619 341,672 -0.02(-0.45%)
Sep 11, 2019 3.619 3.651 3.611 3.635 517,414 +0.15(+4.44%)
Sep 10, 2019 3.456 3.489 3.456 3.480 590,492 +0.07(+2.15%)
Sep 09, 2019 3.399 3.419 3.391 3.407 588,255 +0.03(+0.96%)
Sep 06, 2019 3.399 3.407 3.367 3.375 688,766 -0.04(-1.19%)
Sep 05, 2019 3.391 3.440 3.391 3.415 1,052,683 +0.02(+0.48%)
Sep 04, 2019 3.367 3.399 3.367 3.399 1,460,092 +0.04(+1.21%)
Sep 03, 2019 3.326 3.358 3.314 3.358 897,013 +0.06(+1.72%)
Aug 30, 2019 3.285 3.302 3.273 3.302 592,233 +0.09(+2.78%)
Aug 29, 2019 3.228 3.228 3.188 3.212 857,257 +0.01(+0.25%)
Aug 28, 2019 3.180 3.228 3.180 3.204 599,348 +0.04(+1.29%)
Aug 27, 2019 3.171 3.196 3.155 3.163 925,938 +0.02(+0.78%)
Aug 26, 2019 3.147 3.171 3.131 3.139 571,569 +0.04(+1.31%)
Aug 23, 2019 3.115 3.155 3.090 3.098 676,346 -0.02(-0.52%)
Aug 22, 2019 3.090 3.123 3.090 3.115 467,730 +0.07(+2.13%)
Aug 21, 2019 3.074 3.074 3.033 3.049 919,349 -0.02(-0.79%)
Aug 20, 2019 3.066 3.106 3.066 3.074 2,300,079 +0.05(+1.61%)
Aug 19, 2019 3.025 3.037 3.017 3.025 995,451 +0.03(+1.09%)
Aug 16, 2019 2.928 3.009 2.928 2.993 1,238,697 +0.18(+6.36%)
Aug 15, 2019 2.797 2.830 2.797 2.814 1,428,141 +0.04(+1.47%)
Aug 14, 2019 2.781 2.797 2.765 2.773 1,229,415 -0.09(-3.12%)
Aug 13, 2019 2.838 2.899 2.822 2.862 1,002,384 -0.02(-0.56%)
Aug 12, 2019 2.895 2.903 2.879 2.879 553,542 -0.03(-1.12%)
Aug 09, 2019 2.919 2.928 2.895 2.911 966,560 -0.07(-2.19%)
Aug 08, 2019 2.960 2.984 2.948 2.976 796,361 +0.01(+0.27%)
Aug 07, 2019 2.919 2.976 2.915 2.968 1,233,865 +0.02(+0.55%)
Aug 06, 2019 2.903 2.960 2.903 2.952 1,267,050 +0.12(+4.31%)
Aug 05, 2019 2.814 2.846 2.814 2.830 526,460 -0.01(-0.29%)
Aug 02, 2019 2.838 2.846 2.807 2.838 397,814 +0.05(+1.75%)
Aug 01, 2019 2.814 2.838 2.749 2.789 1,279,757 +0.05(+1.78%)
Jul 31, 2019 2.740 2.846 2.712 2.740 2,944,420 +0.14(+5.31%)
Jul 30, 2019 2.602 2.610 2.586 2.602 519,491 +0.00(+0.00%)
Jul 29, 2019 2.627 2.643 2.602 2.602 633,759 -0.06(-2.14%)
Jul 26, 2019 2.643 2.663 2.635 2.659 299,928 -0.03(-1.21%)
Jul 25, 2019 2.716 2.732 2.684 2.692 492,657 -0.05(-1.78%)
Jul 24, 2019 2.732 2.757 2.724 2.740 1,187,647 -0.03(-1.17%)
Jul 23, 2019 2.765 2.814 2.749 2.773 1,612,705 +0.00(+0.00%)
Jul 22, 2019 2.789 2.797 2.773 2.773 508,909 -0.02(-0.58%)
Jul 19, 2019 2.781 2.806 2.773 2.789 290,582 +0.04(+1.48%)
Jul 18, 2019 2.732 2.749 2.714 2.749 347,723 -0.05(-1.74%)
Jul 17, 2019 2.797 2.822 2.789 2.797 760,000 -0.02(-0.86%)
Jul 16, 2019 2.862 2.862 2.814 2.822 910,796 -0.04(-1.42%)
Jul 15, 2019 2.862 2.862 2.846 2.862 316,153 +0.00(+0.00%)
Jul 12, 2019 2.854 2.862 2.846 2.862 338,542 +0.00(+0.00%)
Jul 11, 2019 2.862 2.871 2.846 2.862 785,276 -0.02(-0.56%)
Jul 10, 2019 2.887 2.887 2.862 2.879 459,621 -0.01(-0.28%)
Jul 09, 2019 2.871 2.895 2.871 2.887 536,252 +0.00(+0.00%)
Jul 08, 2019 2.846 2.891 2.846 2.887 441,502 +0.00(+0.00%)
Jul 05, 2019 2.854 2.903 2.854 2.887 305,216 -0.01(-0.28%)
Jul 03, 2019 2.871 2.903 2.871 2.895 195,894 +0.00(+0.00%)
Jul 02, 2019 2.895 2.919 2.887 2.895 527,297 -0.02(-0.84%)
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.