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 (%)
Mar 31, 2017 4.940 4.963 4.936 4.948 164,578 -0.06(-1.26%)
Mar 30, 2017 4.995 5.019 4.995 5.011 299,241 -0.03(-0.63%)
Mar 29, 2017 5.042 5.066 5.026 5.042 207,890 -0.02(-0.49%)
Mar 28, 2017 4.966 5.067 4.950 5.067 149,974 +0.11(+2.19%)
Mar 27, 2017 4.927 4.966 4.896 4.958 179,626 -0.09(-1.69%)
Mar 24, 2017 5.005 5.059 5.005 5.044 152,287 +0.08(+1.56%)
Mar 23, 2017 4.966 5.005 4.950 4.966 153,084 -0.02(-0.47%)
Mar 22, 2017 4.981 5.013 4.919 4.989 202,876 -0.05(-0.93%)
Mar 21, 2017 5.168 5.176 5.028 5.036 176,656 -0.12(-2.41%)
Mar 20, 2017 5.183 5.215 5.160 5.160 114,056 -0.04(-0.75%)
Mar 17, 2017 5.207 5.215 5.160 5.199 309,741 +0.03(+0.60%)
Mar 16, 2017 5.183 5.207 5.137 5.168 183,888 +0.02(+0.30%)
Mar 15, 2017 5.114 5.152 5.106 5.152 110,561 +0.05(+1.07%)
Mar 14, 2017 5.121 5.121 5.075 5.098 121,051 -0.06(-1.20%)
Mar 13, 2017 5.137 5.168 5.129 5.160 107,688 +0.00(+0.00%)
Mar 10, 2017 5.199 5.199 5.133 5.160 141,060 +0.12(+2.47%)
Mar 09, 2017 5.013 5.036 5.005 5.036 88,835 +0.05(+0.93%)
Mar 08, 2017 5.005 5.044 4.981 4.989 148,028 -0.07(-1.38%)
Mar 07, 2017 5.028 5.067 5.028 5.059 92,980 +0.00(+0.00%)
Mar 06, 2017 5.098 5.098 5.051 5.059 135,292 -0.05(-1.06%)
Mar 03, 2017 5.106 5.145 5.106 5.114 147,498 +0.02(+0.31%)
Mar 02, 2017 5.152 5.152 5.083 5.098 143,551 -0.06(-1.20%)
Mar 01, 2017 5.137 5.176 5.121 5.160 738,116 +0.12(+2.31%)
Feb 28, 2017 5.028 5.059 5.028 5.044 99,681 +0.02(+0.31%)
Feb 27, 2017 5.013 5.028 4.989 5.028 73,020 -0.02(-0.46%)
Feb 24, 2017 5.051 5.059 5.020 5.051 87,112 -0.03(-0.61%)
Feb 23, 2017 5.059 5.094 5.059 5.082 185,789 -0.09(-1.65%)
Feb 22, 2017 5.137 5.168 5.129 5.168 159,990 -0.05(-0.89%)
Feb 21, 2017 5.191 5.222 5.160 5.215 368,633 +0.06(+1.21%)
Feb 17, 2017 5.152 5.152 5.152 0 -0.05(-1.04%)
Feb 16, 2017 5.183 5.230 5.183 5.207 143,728 +0.00(+0.00%)
Feb 15, 2017 5.176 5.215 5.168 5.207 199,502 +0.02(+0.45%)
Feb 14, 2017 5.129 5.199 5.129 5.183 2,393,273 -0.07(-1.33%)
Feb 13, 2017 5.199 5.285 5.176 5.253 1,565,238 +0.05(+0.90%)
Feb 10, 2017 5.191 5.207 5.176 5.207 94,430 +0.02(+0.30%)
Feb 09, 2017 5.152 5.199 5.129 5.191 156,988 +0.04(+0.75%)
Feb 08, 2017 5.137 5.152 5.114 5.152 110,504 +0.02(+0.45%)
Feb 07, 2017 5.137 5.145 5.098 5.129 101,180 +0.00(+0.00%)
Feb 06, 2017 5.090 5.137 5.075 5.129 200,215 +0.00(+0.00%)
Feb 03, 2017 5.082 5.137 5.067 5.129 306,278 +0.07(+1.38%)
Feb 02, 2017 5.005 5.059 4.950 5.059 800,001 +0.12(+2.52%)
Feb 01, 2017 4.974 4.974 4.927 4.935 780,418 +0.13(+2.75%)
Jan 31, 2017 4.826 4.857 4.772 4.803 176,565 -0.02(-0.32%)
Jan 30, 2017 4.842 4.842 4.764 4.818 326,319 -0.03(-0.64%)
Jan 27, 2017 4.919 4.919 4.849 4.849 85,135 -0.15(-2.95%)
Jan 26, 2017 5.005 5.012 4.966 4.997 154,009 +0.16(+3.38%)
Jan 25, 2017 4.779 4.842 4.764 4.834 200,031 +0.06(+1.30%)
Jan 24, 2017 4.725 4.772 4.694 4.772 190,938 +0.03(+0.66%)
Jan 23, 2017 4.725 4.741 4.704 4.741 53,805 +0.02(+0.33%)
Jan 20, 2017 4.725 4.741 4.702 4.725 67,969 +0.02(+0.50%)
Jan 19, 2017 4.717 4.725 4.678 4.702 125,024 +0.00(+0.00%)
Jan 18, 2017 4.671 4.706 4.663 4.702 122,878 +0.07(+1.51%)
Jan 17, 2017 4.671 4.702 4.616 4.632 218,847 -0.10(-2.13%)
Jan 13, 2017 4.733 4.733 4.733 0 +0.04(+0.83%)
Jan 12, 2017 4.694 4.702 4.647 4.694 116,999 +0.01(+0.17%)
Jan 11, 2017 4.647 4.698 4.647 4.686 130,043 +0.06(+1.34%)
Jan 10, 2017 4.616 4.647 4.608 4.624 108,843 -0.02(-0.33%)
Jan 09, 2017 4.686 4.686 4.639 4.639 139,191 -0.05(-1.16%)
Jan 06, 2017 4.694 4.706 4.671 4.694 196,194 -0.03(-0.66%)
Jan 05, 2017 4.686 4.733 4.659 4.725 238,786 +0.01(+0.16%)
Jan 04, 2017 4.678 4.725 4.671 4.717 231,915 +0.10(+2.19%)
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.