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

Nomura Holdings Inc ADR (NY: NMR )

6.275 +0.085 (+1.37%)
Streaming Delayed Price Updated: 11:38 AM EDT, Jun 6, 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 4.599 4.627 4.575 4.599 221,753 -0.01(-0.17%)
Apr 27, 2018 4.631 4.651 4.595 4.607 213,438 +0.02(+0.35%)
Apr 26, 2018 4.736 4.800 4.447 4.591 554,762 -0.10(-2.22%)
Apr 25, 2018 4.720 4.720 4.671 4.696 112,407 -0.02(-0.34%)
Apr 24, 2018 4.760 4.768 4.696 4.712 335,137 -0.06(-1.18%)
Apr 23, 2018 4.760 4.776 4.736 4.768 111,240 +0.04(+0.85%)
Apr 20, 2018 4.752 4.760 4.712 4.728 125,864 -0.01(-0.17%)
Apr 19, 2018 4.736 4.768 4.720 4.736 141,921 +0.00(+0.00%)
Apr 18, 2018 4.768 4.768 4.728 4.736 387,738 -0.05(-1.01%)
Apr 17, 2018 4.728 4.784 4.712 4.784 484,826 +0.03(+0.68%)
Apr 16, 2018 4.768 4.768 4.736 4.752 95,694 -0.02(-0.50%)
Apr 13, 2018 4.792 4.796 4.752 4.776 162,736 +0.01(+0.17%)
Apr 12, 2018 4.784 4.784 4.728 4.768 149,862 +0.01(+0.17%)
Apr 11, 2018 4.760 4.792 4.752 4.760 187,018 +0.09(+1.89%)
Apr 10, 2018 4.679 4.696 4.655 4.671 171,655 +0.03(+0.69%)
Apr 09, 2018 4.655 4.671 4.631 4.639 219,075 +0.02(+0.52%)
Apr 06, 2018 4.639 4.671 4.583 4.615 201,015 -0.08(-1.71%)
Apr 05, 2018 4.696 4.712 4.671 4.696 435,677 +0.03(+0.69%)
Apr 04, 2018 4.543 4.663 4.527 4.663 532,360 -0.03(-0.68%)
Apr 03, 2018 4.623 4.696 4.623 4.696 503,813 +0.11(+2.45%)
Apr 02, 2018 4.639 4.647 4.535 4.583 311,850 -0.11(-2.39%)
Mar 29, 2018 4.696 4.696 4.696 0 +0.06(+1.39%)
Mar 28, 2018 4.615 4.671 4.599 4.631 221,748 +0.11(+2.49%)
Mar 27, 2018 4.566 4.598 4.499 4.519 303,528 -0.03(-0.69%)
Mar 26, 2018 4.519 4.550 4.460 4.550 276,713 +0.07(+1.58%)
Mar 23, 2018 4.613 4.617 4.479 4.479 435,098 -0.07(-1.56%)
Mar 22, 2018 4.605 4.613 4.542 4.550 213,457 -0.16(-3.35%)
Mar 21, 2018 4.676 4.747 4.676 4.708 212,546 +0.02(+0.34%)
Mar 20, 2018 4.692 4.724 4.684 4.692 152,995 +0.03(+0.68%)
Mar 19, 2018 4.700 4.700 4.621 4.661 292,149 -0.06(-1.34%)
Mar 16, 2018 4.716 4.739 4.700 4.724 133,782 -0.02(-0.33%)
Mar 15, 2018 4.755 4.763 4.710 4.739 108,162 -0.01(-0.17%)
Mar 14, 2018 4.779 4.787 4.728 4.747 147,665 +0.01(+0.17%)
Mar 13, 2018 4.803 4.803 4.716 4.739 367,115 -0.07(-1.48%)
Mar 12, 2018 4.771 4.818 4.771 4.810 369,055 +0.05(+0.99%)
Mar 09, 2018 4.755 4.783 4.724 4.763 265,827 -0.02(-0.49%)
Mar 08, 2018 4.779 4.787 4.742 4.787 178,874 +0.02(+0.50%)
Mar 07, 2018 4.791 4.724 4.763 224,599 +0.01(+0.17%)
Mar 06, 2018 4.795 4.795 4.739 4.755 553,553 -0.06(-1.15%)
Mar 05, 2018 4.732 4.826 4.700 4.810 937,954 +0.04(+0.83%)
Mar 02, 2018 4.676 4.771 4.653 4.771 380,085 +0.06(+1.34%)
Mar 01, 2018 4.787 4.818 4.676 4.708 403,752 -0.10(-2.13%)
Feb 28, 2018 4.889 4.889 4.803 4.810 199,092 -0.07(-1.45%)
Feb 27, 2018 4.937 4.952 4.874 4.881 283,564 -0.07(-1.43%)
Feb 26, 2018 4.945 4.972 4.905 4.952 552,839 +0.09(+1.78%)
Feb 23, 2018 4.826 4.881 4.822 4.866 185,016 +0.10(+2.15%)
Feb 22, 2018 4.795 4.803 4.747 4.763 203,179 +0.00(+0.00%)
Feb 21, 2018 4.818 4.826 4.747 4.763 324,269 -0.11(-2.27%)
Feb 20, 2018 4.913 4.917 4.858 4.874 291,738 -0.06(-1.12%)
Feb 16, 2018 4.929 4.929 4.929 0 +0.07(+1.46%)
Feb 15, 2018 4.913 4.913 4.818 4.858 303,739 +0.00(+0.00%)
Feb 14, 2018 4.708 4.866 4.708 4.858 392,744 +0.09(+1.99%)
Feb 13, 2018 4.676 4.771 4.676 4.763 322,323 -0.02(-0.49%)
Feb 12, 2018 4.747 4.803 4.716 4.787 416,244 +0.09(+1.85%)
Feb 09, 2018 4.747 4.763 4.542 4.700 723,266 +0.10(+2.23%)
Feb 08, 2018 4.771 4.779 4.590 4.598 615,062 -0.20(-4.11%)
Feb 07, 2018 4.834 4.881 4.795 4.795 415,722 -0.13(-2.72%)
Feb 06, 2018 4.850 4.929 4.803 4.929 894,610 +0.09(+1.79%)
Feb 05, 2018 4.921 4.984 4.708 4.842 795,217 -0.14(-2.85%)
Feb 02, 2018 5.055 5.071 4.976 4.984 318,076 -0.21(-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.