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 (%)
Oct 31, 2018 3.899 3.899 3.817 3.850 257,400 -0.10(-2.49%)
Oct 30, 2018 3.891 3.948 3.874 3.948 594,683 +0.03(+0.84%)
Oct 29, 2018 3.915 3.956 3.874 3.915 373,744 +0.01(+0.21%)
Oct 26, 2018 3.899 3.948 3.874 3.907 417,880 -0.06(-1.45%)
Oct 25, 2018 3.883 3.981 3.866 3.965 390,500 +0.11(+2.98%)
Oct 24, 2018 3.981 3.981 3.850 3.850 242,480 -0.17(-4.28%)
Oct 23, 2018 3.948 4.047 3.940 4.022 552,793 -0.02(-0.41%)
Oct 22, 2018 4.063 4.063 4.014 4.038 262,644 +0.00(+0.00%)
Oct 19, 2018 4.038 4.063 4.022 4.038 177,138 +0.01(+0.20%)
Oct 18, 2018 4.079 4.096 4.026 4.030 254,845 -0.07(-1.60%)
Oct 17, 2018 4.063 4.112 4.059 4.096 295,955 +0.06(+1.42%)
Oct 16, 2018 3.956 4.038 3.948 4.038 786,327 +0.10(+2.49%)
Oct 15, 2018 3.899 3.965 3.891 3.940 550,567 +0.02(+0.42%)
Oct 12, 2018 3.948 3.948 3.850 3.924 243,672 +0.00(+0.00%)
Oct 11, 2018 3.981 3.981 3.883 3.924 269,935 -0.08(-2.04%)
Oct 10, 2018 4.071 4.079 3.997 4.006 238,436 -0.07(-1.61%)
Oct 09, 2018 4.014 4.137 4.014 4.071 330,345 +0.00(+0.00%)
Oct 08, 2018 4.047 4.079 4.022 4.071 203,698 +0.03(+0.81%)
Oct 05, 2018 4.047 4.055 4.014 4.038 191,544 +0.06(+1.44%)
Oct 04, 2018 4.006 4.014 3.965 3.981 147,560 +0.01(+0.21%)
Oct 03, 2018 3.956 3.973 3.948 3.973 188,133 -0.04(-1.02%)
Oct 02, 2018 3.965 4.030 3.960 4.014 254,825 +0.00(+0.00%)
Oct 01, 2018 4.006 4.014 3.973 4.014 433,387 +0.10(+2.51%)
Sep 28, 2018 3.932 3.965 3.915 3.915 125,376 -0.06(-1.44%)
Sep 27, 2018 3.956 3.997 3.948 3.973 185,438 -0.01(-0.28%)
Sep 26, 2018 3.976 4.017 3.911 3.984 165,692 -0.04(-1.01%)
Sep 25, 2018 4.065 4.065 4.025 4.025 163,855 -0.02(-0.60%)
Sep 24, 2018 4.033 4.057 4.033 4.049 199,617 -0.01(-0.20%)
Sep 21, 2018 4.049 4.065 4.033 4.057 170,979 +0.01(+0.20%)
Sep 20, 2018 4.057 4.057 4.033 4.049 214,988 +0.07(+1.84%)
Sep 19, 2018 3.992 3.992 3.968 3.976 375,620 +0.02(+0.41%)
Sep 18, 2018 3.960 3.976 3.911 3.960 320,122 +0.11(+2.75%)
Sep 17, 2018 3.870 3.870 3.837 3.854 447,336 +0.00(+0.00%)
Sep 14, 2018 3.845 3.854 3.821 3.854 283,779 +0.08(+2.16%)
Sep 13, 2018 3.805 3.805 3.772 3.772 217,591 +0.02(+0.43%)
Sep 12, 2018 3.772 3.772 3.748 3.756 411,812 -0.04(-1.07%)
Sep 11, 2018 3.780 3.805 3.748 3.797 530,390 +0.02(+0.43%)
Sep 10, 2018 3.780 3.788 3.740 3.780 250,526 +0.05(+1.31%)
Sep 07, 2018 3.756 3.756 3.723 3.731 256,531 -0.02(-0.43%)
Sep 06, 2018 3.780 3.780 3.740 3.748 200,504 -0.03(-0.86%)
Sep 05, 2018 3.723 3.821 3.723 3.780 779,559 +0.04(+1.09%)
Sep 04, 2018 3.740 3.748 3.707 3.740 153,723 +0.00(+0.00%)
Aug 31, 2018 3.740 3.740 3.740 0 -0.02(-0.43%)
Aug 30, 2018 3.764 3.764 3.731 3.756 199,792 -0.05(-1.28%)
Aug 29, 2018 3.772 3.805 3.756 3.805 198,367 +0.07(+1.97%)
Aug 28, 2018 3.756 3.764 3.731 3.731 280,156 -0.02(-0.65%)
Aug 27, 2018 3.731 3.764 3.725 3.756 392,046 +0.06(+1.54%)
Aug 24, 2018 3.699 3.715 3.699 3.699 182,517 -0.02(-0.44%)
Aug 23, 2018 3.748 3.748 3.707 3.715 214,220 -0.05(-1.30%)
Aug 22, 2018 3.764 3.780 3.760 3.764 136,557 +0.00(+0.00%)
Aug 21, 2018 3.740 3.772 3.740 3.764 264,985 +0.02(+0.43%)
Aug 20, 2018 3.748 3.756 3.723 3.748 197,629 +0.02(+0.44%)
Aug 17, 2018 3.707 3.731 3.699 3.731 192,705 +0.04(+1.10%)
Aug 16, 2018 3.674 3.699 3.666 3.691 357,490 +0.04(+1.12%)
Aug 15, 2018 3.642 3.658 3.609 3.650 308,507 -0.01(-0.22%)
Aug 14, 2018 3.691 3.691 3.642 3.658 434,656 -0.04(-1.10%)
Aug 13, 2018 3.707 3.715 3.670 3.699 450,777 -0.02(-0.66%)
Aug 10, 2018 3.764 3.764 3.707 3.723 372,767 -0.07(-1.72%)
Aug 09, 2018 3.805 3.805 3.772 3.788 279,861 +0.00(+0.00%)
Aug 08, 2018 3.797 3.805 3.780 3.788 140,990 -0.01(-0.21%)
Aug 07, 2018 3.821 3.821 3.792 3.797 244,449 +0.01(+0.22%)
Aug 06, 2018 3.780 3.797 3.780 3.788 204,067 -0.02(-0.43%)
Aug 03, 2018 3.813 3.813 3.772 3.805 384,796 -0.03(-0.85%)
Aug 02, 2018 3.829 3.841 3.788 3.837 565,557 +0.03(+0.86%)
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.