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

Nomura Holdings Inc ADR (NY: NMR )

6.260 +0.070 (+1.13%)
Streaming Delayed Price Updated: 1:21 PM 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 (%)
May 28, 2021 5.032 5.041 4.996 5.023 270,467 -0.05(-0.89%)
May 27, 2021 5.068 5.095 5.032 5.068 406,808 +0.00(+0.00%)
May 26, 2021 5.068 5.077 5.041 5.068 546,871 -0.02(-0.36%)
May 25, 2021 5.068 5.113 5.068 5.086 371,166 +0.05(+1.08%)
May 24, 2021 5.032 5.041 5.005 5.032 237,420 +0.04(+0.72%)
May 21, 2021 4.996 5.005 4.960 4.996 211,053 -0.01(-0.18%)
May 20, 2021 4.914 5.023 4.914 5.005 656,502 +0.10(+2.03%)
May 19, 2021 4.869 4.914 4.849 4.905 388,214 +0.05(+0.93%)
May 18, 2021 4.860 4.932 4.860 4.860 382,323 +0.02(+0.37%)
May 17, 2021 4.842 4.866 4.824 4.842 312,746 -0.02(-0.37%)
May 14, 2021 4.806 4.860 4.797 4.860 293,439 +0.05(+0.94%)
May 13, 2021 4.679 4.819 4.679 4.815 683,648 +0.16(+3.50%)
May 12, 2021 4.760 4.760 4.647 4.652 582,851 -0.13(-2.65%)
May 11, 2021 4.752 4.797 4.745 4.779 469,153 -0.05(-0.94%)
May 10, 2021 4.815 4.878 4.815 4.824 289,739 +0.03(+0.57%)
May 07, 2021 4.815 4.815 4.760 4.797 583,081 -0.13(-2.57%)
May 06, 2021 4.932 4.932 4.874 4.923 417,992 -0.03(-0.55%)
May 05, 2021 4.932 4.996 4.896 4.950 862,550 +0.04(+0.74%)
May 04, 2021 4.869 4.914 4.855 4.914 367,789 -0.01(-0.18%)
May 03, 2021 4.941 4.960 4.905 4.923 354,899 +0.00(+0.00%)
Apr 30, 2021 4.960 4.960 4.887 4.923 464,184 -0.09(-1.81%)
Apr 29, 2021 5.014 5.041 4.969 5.014 601,352 +0.06(+1.28%)
Apr 28, 2021 4.878 4.950 4.869 4.950 416,451 +0.07(+1.48%)
Apr 27, 2021 4.941 4.941 4.824 4.878 565,555 +0.04(+0.75%)
Apr 26, 2021 4.833 4.860 4.824 4.842 388,285 -0.05(-1.11%)
Apr 23, 2021 4.797 4.905 4.797 4.896 519,542 +0.11(+2.27%)
Apr 22, 2021 4.797 4.833 4.769 4.788 655,314 +0.01(+0.19%)
Apr 21, 2021 4.706 4.788 4.706 4.779 655,285 +0.03(+0.57%)
Apr 20, 2021 4.779 4.788 4.715 4.751 1,734,884 -0.07(-1.50%)
Apr 19, 2021 4.842 4.851 4.769 4.824 3,096,138 -0.05(-1.11%)
Apr 16, 2021 4.869 4.896 4.851 4.878 541,198 +0.01(+0.19%)
Apr 15, 2021 4.860 4.878 4.824 4.869 523,822 +0.07(+1.51%)
Apr 14, 2021 4.797 4.815 4.779 4.797 686,477 -0.05(-1.12%)
Apr 13, 2021 4.860 4.860 4.815 4.851 365,332 +0.02(+0.37%)
Apr 12, 2021 4.878 4.878 4.824 4.833 457,546 -0.06(-1.29%)
Apr 09, 2021 4.878 4.905 4.851 4.896 527,276 +0.10(+2.08%)
Apr 08, 2021 4.824 4.833 4.797 4.797 925,040 -0.06(-1.30%)
Apr 07, 2021 4.878 4.878 4.824 4.860 782,380 -0.04(-0.74%)
Apr 06, 2021 4.923 4.960 4.896 4.896 883,823 -0.05(-0.92%)
Apr 05, 2021 4.969 4.969 4.914 4.941 1,272,028 +0.09(+1.87%)
Apr 01, 2021 4.860 4.878 4.815 4.851 1,551,444 +0.00(+0.00%)
Mar 31, 2021 4.860 4.887 4.815 4.851 2,510,310 -0.17(-3.42%)
Mar 30, 2021 5.050 5.086 5.005 5.023 2,512,416 +0.01(+0.12%)
Mar 29, 2021 5.017 5.114 4.981 5.017 3,937,430 -0.82(-14.07%)
Mar 26, 2021 5.873 5.935 5.838 5.838 700,383 +0.00(+0.00%)
Mar 25, 2021 5.732 5.851 5.710 5.838 377,568 +0.19(+3.28%)
Mar 24, 2021 5.679 5.688 5.644 5.653 287,268 -0.06(-1.08%)
Mar 23, 2021 5.750 5.776 5.697 5.715 288,278 -0.03(-0.46%)
Mar 22, 2021 5.715 5.768 5.715 5.741 373,695 +0.04(+0.62%)
Mar 19, 2021 5.679 5.715 5.644 5.706 447,448 +0.07(+1.25%)
Mar 18, 2021 5.573 5.679 5.569 5.635 435,544 +0.19(+3.40%)
Mar 17, 2021 5.397 5.458 5.388 5.450 364,489 -0.04(-0.64%)
Mar 16, 2021 5.511 5.511 5.450 5.485 255,467 -0.04(-0.80%)
Mar 15, 2021 5.503 5.591 5.458 5.529 588,206 +0.03(+0.48%)
Mar 12, 2021 5.485 5.503 5.463 5.503 271,050 +0.01(+0.16%)
Mar 11, 2021 5.485 5.511 5.441 5.494 274,953 -0.12(-2.20%)
Mar 10, 2021 5.591 5.617 5.573 5.617 359,189 +0.05(+0.95%)
Mar 09, 2021 5.573 5.591 5.538 5.564 237,089 +0.09(+1.61%)
Mar 08, 2021 5.458 5.529 5.458 5.476 341,592 +0.13(+2.48%)
Mar 05, 2021 5.335 5.344 5.247 5.344 231,196 +0.04(+0.67%)
Mar 04, 2021 5.361 5.370 5.229 5.308 516,527 -0.04(-0.66%)
Mar 03, 2021 5.282 5.370 5.282 5.344 373,666 +0.09(+1.68%)
Mar 02, 2021 5.264 5.273 5.229 5.255 99,417 -0.03(-0.50%)
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.