Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nomura Holdings Inc ADR (NY: NMR )

5.800 -0.180 (-3.01%)
Streaming Delayed Price Updated: 1:53 PM EDT, May 8, 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 (%)
Apr 30, 2018 4.668 4.697 4.644 4.668 218,471 -0.01(-0.17%)
Apr 27, 2018 4.701 4.721 4.664 4.676 210,279 +0.02(+0.35%)
Apr 26, 2018 4.807 4.872 4.514 4.660 546,551 -0.11(-2.22%)
Apr 25, 2018 4.791 4.791 4.742 4.766 110,744 -0.02(-0.34%)
Apr 24, 2018 4.831 4.839 4.766 4.782 330,177 -0.06(-1.18%)
Apr 23, 2018 4.831 4.848 4.807 4.839 109,593 +0.04(+0.85%)
Apr 20, 2018 4.823 4.831 4.782 4.799 124,001 -0.01(-0.17%)
Apr 19, 2018 4.807 4.839 4.791 4.807 139,820 +0.00(+0.00%)
Apr 18, 2018 4.839 4.839 4.799 4.807 381,999 -0.05(-1.01%)
Apr 17, 2018 4.799 4.856 4.782 4.856 477,650 +0.03(+0.68%)
Apr 16, 2018 4.839 4.839 4.807 4.823 94,278 -0.02(-0.50%)
Apr 13, 2018 4.864 4.868 4.823 4.848 160,328 +0.01(+0.17%)
Apr 12, 2018 4.856 4.856 4.799 4.839 147,644 +0.01(+0.17%)
Apr 11, 2018 4.831 4.864 4.823 4.831 184,250 +0.09(+1.89%)
Apr 10, 2018 4.750 4.766 4.725 4.742 169,115 +0.03(+0.69%)
Apr 09, 2018 4.725 4.742 4.701 4.709 215,833 +0.02(+0.52%)
Apr 06, 2018 4.709 4.742 4.652 4.685 198,040 -0.08(-1.71%)
Apr 05, 2018 4.766 4.782 4.742 4.766 429,229 +0.03(+0.69%)
Apr 04, 2018 4.611 4.734 4.595 4.734 524,480 -0.03(-0.68%)
Apr 03, 2018 4.693 4.766 4.693 4.766 496,356 +0.11(+2.45%)
Apr 02, 2018 4.709 4.717 4.603 4.652 307,234 -0.11(-2.39%)
Mar 29, 2018 4.766 4.766 4.766 0 +0.07(+1.39%)
Mar 28, 2018 4.685 4.742 4.668 4.701 218,466 +0.11(+2.49%)
Mar 27, 2018 4.635 4.667 4.567 4.587 299,035 -0.03(-0.69%)
Mar 26, 2018 4.587 4.619 4.527 4.619 272,617 +0.07(+1.58%)
Mar 23, 2018 4.683 4.687 4.547 4.547 428,658 -0.07(-1.56%)
Mar 22, 2018 4.675 4.683 4.611 4.619 210,297 -0.16(-3.35%)
Mar 21, 2018 4.747 4.819 4.747 4.779 209,400 +0.02(+0.34%)
Mar 20, 2018 4.763 4.795 4.755 4.763 150,730 +0.03(+0.68%)
Mar 19, 2018 4.771 4.771 4.691 4.731 287,825 -0.06(-1.34%)
Mar 16, 2018 4.787 4.811 4.771 4.795 131,802 -0.02(-0.33%)
Mar 15, 2018 4.827 4.835 4.781 4.811 106,561 -0.01(-0.17%)
Mar 14, 2018 4.851 4.859 4.799 4.819 145,480 +0.01(+0.17%)
Mar 13, 2018 4.875 4.875 4.787 4.811 361,681 -0.07(-1.48%)
Mar 12, 2018 4.843 4.891 4.843 4.883 363,593 +0.05(+0.99%)
Mar 09, 2018 4.827 4.855 4.795 4.835 261,892 -0.02(-0.49%)
Mar 08, 2018 4.851 4.859 4.814 4.859 176,226 +0.02(+0.50%)
Mar 07, 2018 4.863 4.795 4.835 221,275 +0.01(+0.17%)
Mar 06, 2018 4.867 4.867 4.811 4.827 545,360 -0.06(-1.15%)
Mar 05, 2018 4.803 4.899 4.771 4.883 924,071 +0.04(+0.83%)
Mar 02, 2018 4.747 4.843 4.723 4.843 374,459 +0.06(+1.34%)
Mar 01, 2018 4.859 4.891 4.747 4.779 397,776 -0.10(-2.13%)
Feb 28, 2018 4.963 4.963 4.875 4.883 196,145 -0.07(-1.45%)
Feb 27, 2018 5.011 5.027 4.947 4.955 279,367 -0.07(-1.43%)
Feb 26, 2018 5.019 5.047 4.979 5.027 544,657 +0.09(+1.78%)
Feb 23, 2018 4.899 4.955 4.895 4.939 182,278 +0.10(+2.15%)
Feb 22, 2018 4.867 4.875 4.819 4.835 200,172 +0.00(+0.00%)
Feb 21, 2018 4.891 4.899 4.819 4.835 319,470 -0.11(-2.27%)
Feb 20, 2018 4.987 4.991 4.931 4.947 287,420 -0.06(-1.12%)
Feb 16, 2018 5.003 5.003 5.003 0 +0.07(+1.46%)
Feb 15, 2018 4.987 4.987 4.891 4.931 299,244 +0.00(+0.00%)
Feb 14, 2018 4.779 4.939 4.779 4.931 386,931 +0.10(+1.99%)
Feb 13, 2018 4.747 4.843 4.747 4.835 317,552 -0.02(-0.49%)
Feb 12, 2018 4.819 4.875 4.787 4.859 410,083 +0.09(+1.85%)
Feb 09, 2018 4.819 4.835 4.611 4.771 712,561 +0.10(+2.23%)
Feb 08, 2018 4.843 4.851 4.659 4.667 605,959 -0.20(-4.11%)
Feb 07, 2018 4.907 4.955 4.867 4.867 409,568 -0.14(-2.72%)
Feb 06, 2018 4.923 5.003 4.875 5.003 881,369 +0.09(+1.79%)
Feb 05, 2018 4.995 5.059 4.779 4.915 783,447 -0.14(-2.85%)
Feb 02, 2018 5.131 5.147 5.051 5.059 313,368 -0.22(-4.10%)
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.