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 (%)
Aug 31, 2017 4.387 4.411 4.372 4.387 231,659 +0.02(+0.36%)
Aug 30, 2017 4.340 4.387 4.340 4.372 3,820,042 -0.02(-0.54%)
Aug 29, 2017 4.332 4.403 4.324 4.395 421,800 +0.02(+0.54%)
Aug 28, 2017 4.403 4.403 4.348 4.372 253,959 -0.03(-0.72%)
Aug 25, 2017 4.411 4.419 4.395 4.403 211,663 +0.01(+0.18%)
Aug 24, 2017 4.411 4.411 4.379 4.395 161,502 -0.09(-1.94%)
Aug 23, 2017 4.490 4.514 4.482 4.482 122,300 -0.03(-0.70%)
Aug 22, 2017 4.498 4.537 4.474 4.514 150,682 +0.05(+1.06%)
Aug 21, 2017 4.458 4.470 4.443 4.466 323,230 -0.08(-1.74%)
Aug 18, 2017 4.506 4.553 4.474 4.545 220,239 -0.01(-0.17%)
Aug 17, 2017 4.585 4.585 4.529 4.553 235,628 -0.04(-0.86%)
Aug 16, 2017 4.585 4.600 4.585 4.592 106,397 +0.01(+0.17%)
Aug 15, 2017 4.600 4.600 4.553 4.585 216,257 +0.01(+0.17%)
Aug 14, 2017 4.553 4.585 4.553 4.577 279,849 +0.06(+1.22%)
Aug 11, 2017 4.482 4.529 4.482 4.521 361,745 +0.03(+0.70%)
Aug 10, 2017 4.616 4.616 4.482 4.490 299,740 -0.16(-3.40%)
Aug 09, 2017 4.656 4.664 4.616 4.648 236,152 -0.02(-0.51%)
Aug 08, 2017 4.671 4.695 4.656 4.671 92,547 +0.00(+0.00%)
Aug 07, 2017 4.664 4.679 4.664 4.671 70,525 +0.02(+0.34%)
Aug 04, 2017 4.671 4.687 4.656 4.656 122,607 +0.01(+0.17%)
Aug 03, 2017 4.664 4.664 4.640 4.648 92,878 -0.01(-0.17%)
Aug 02, 2017 4.671 4.687 4.632 4.656 212,916 -0.07(-1.50%)
Aug 01, 2017 4.742 4.750 4.727 4.727 149,265 +0.02(+0.33%)
Jul 31, 2017 4.703 4.719 4.679 4.711 299,320 +0.02(+0.51%)
Jul 28, 2017 4.703 4.711 4.664 4.687 247,312 -0.02(-0.34%)
Jul 27, 2017 4.703 4.711 4.671 4.703 137,506 +0.00(+0.00%)
Jul 26, 2017 4.703 4.727 4.695 4.703 138,246 +0.02(+0.51%)
Jul 25, 2017 4.664 4.687 4.664 4.679 243,505 +0.02(+0.51%)
Jul 24, 2017 4.656 4.671 4.640 4.656 168,342 -0.02(-0.51%)
Jul 21, 2017 4.703 4.703 4.671 4.679 194,481 -0.02(-0.50%)
Jul 20, 2017 4.703 4.742 4.703 4.703 144,721 +0.05(+1.02%)
Jul 19, 2017 4.648 4.664 4.640 4.656 180,930 -0.02(-0.51%)
Jul 18, 2017 4.679 4.687 4.664 4.679 148,163 +0.02(+0.51%)
Jul 17, 2017 4.656 4.679 4.624 4.656 175,181 +0.00(+0.00%)
Jul 14, 2017 4.671 4.679 4.632 4.656 151,772 -0.02(-0.51%)
Jul 13, 2017 4.656 4.695 4.648 4.679 210,230 +0.01(+0.17%)
Jul 12, 2017 4.679 4.703 4.664 4.671 227,248 +0.03(+0.68%)
Jul 11, 2017 4.632 4.656 4.616 4.640 257,852 +0.04(+0.86%)
Jul 10, 2017 4.608 4.616 4.592 4.600 167,484 +0.02(+0.34%)
Jul 07, 2017 4.608 4.608 4.569 4.585 276,464 -0.04(-0.85%)
Jul 06, 2017 4.664 4.671 4.616 4.624 257,162 -0.08(-1.68%)
Jul 05, 2017 4.703 4.719 4.687 4.703 361,128 -0.07(-1.49%)
Jul 03, 2017 4.774 4.782 4.766 4.774 144,971 +0.01(+0.17%)
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%)
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.