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

Nomura Holdings Inc ADR (NY: NMR )

5.810 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Nov 30, 2016 4.173 4.203 4.173 4.188 272,798 +0.10(+2.43%)
Nov 29, 2016 4.096 4.119 4.073 4.088 210,361 -0.03(-0.74%)
Nov 28, 2016 4.150 4.165 4.111 4.119 185,518 +0.02(+0.37%)
Nov 25, 2016 4.111 4.119 4.088 4.104 188,441 -0.09(-2.19%)
Nov 23, 2016 4.196 4.196 4.196 0 +0.07(+1.67%)
Nov 22, 2016 4.127 4.134 4.096 4.127 178,689 -0.02(-0.37%)
Nov 21, 2016 4.119 4.142 4.111 4.142 114,535 +0.03(+0.74%)
Nov 18, 2016 4.111 4.111 4.088 4.111 137,962 -0.07(-1.65%)
Nov 17, 2016 4.134 4.180 4.119 4.180 122,569 +0.07(+1.68%)
Nov 16, 2016 4.142 4.142 4.104 4.111 151,221 -0.09(-2.19%)
Nov 15, 2016 4.173 4.203 4.150 4.203 336,207 +0.01(+0.18%)
Nov 14, 2016 4.142 4.203 4.134 4.196 261,166 +0.15(+3.79%)
Nov 11, 2016 4.004 4.043 3.989 4.043 185,569 +0.12(+3.12%)
Nov 10, 2016 3.866 3.920 3.836 3.920 464,240 +0.17(+4.49%)
Nov 09, 2016 3.721 3.775 3.706 3.752 220,226 +0.00(+0.00%)
Nov 08, 2016 3.736 3.782 3.713 3.752 171,710 -0.02(-0.41%)
Nov 07, 2016 3.744 3.767 3.729 3.767 149,841 +0.05(+1.44%)
Nov 04, 2016 3.713 3.729 3.698 3.713 131,368 -0.02(-0.61%)
Nov 03, 2016 3.790 3.790 3.736 3.736 130,054 -0.03(-0.81%)
Nov 02, 2016 3.759 3.790 3.744 3.767 212,978 -0.02(-0.61%)
Nov 01, 2016 3.775 3.805 3.767 3.790 475,176 -0.02(-0.60%)
Oct 31, 2016 3.798 3.813 3.775 3.813 173,493 +0.04(+1.01%)
Oct 28, 2016 3.798 3.805 3.759 3.775 165,080 +0.02(+0.41%)
Oct 27, 2016 3.767 3.805 3.736 3.759 313,359 +0.18(+4.91%)
Oct 26, 2016 3.568 3.591 3.553 3.583 136,029 +0.00(+0.00%)
Oct 25, 2016 3.575 3.591 3.575 3.583 118,423 +0.02(+0.65%)
Oct 24, 2016 3.560 3.568 3.537 3.560 99,335 +0.01(+0.22%)
Oct 21, 2016 3.545 3.560 3.530 3.553 259,387 -0.04(-1.07%)
Oct 20, 2016 3.591 3.606 3.575 3.591 179,876 +0.09(+2.63%)
Oct 19, 2016 3.491 3.522 3.491 3.499 123,935 +0.07(+2.01%)
Oct 18, 2016 3.399 3.430 3.399 3.430 184,656 +0.08(+2.52%)
Oct 17, 2016 3.353 3.370 3.346 3.346 147,163 -0.01(-0.23%)
Oct 14, 2016 3.361 3.376 3.330 3.353 178,561 +0.05(+1.39%)
Oct 13, 2016 3.338 3.338 3.285 3.308 359,930 -0.09(-2.70%)
Oct 12, 2016 3.361 3.407 3.361 3.399 244,957 +0.02(+0.45%)
Oct 11, 2016 3.422 3.422 3.353 3.384 316,289 -0.08(-2.43%)
Oct 10, 2016 3.461 3.484 3.445 3.468 256,229 +0.02(+0.44%)
Oct 07, 2016 3.445 3.453 3.399 3.453 787,818 -0.04(-1.10%)
Oct 06, 2016 3.476 3.491 3.461 3.491 1,386,388 +0.00(+0.00%)
Oct 05, 2016 3.453 3.491 3.438 3.491 187,299 +0.06(+1.79%)
Oct 04, 2016 3.453 3.468 3.415 3.430 136,204 -0.04(-1.10%)
Oct 03, 2016 3.399 3.468 3.399 3.468 188,425 +0.06(+1.80%)
Sep 30, 2016 3.338 3.415 3.338 3.407 316,494 +0.06(+1.83%)
Sep 29, 2016 3.369 3.415 3.338 3.346 528,965 -0.01(-0.23%)
Sep 28, 2016 3.338 3.392 3.315 3.353 108,313 -0.02(-0.49%)
Sep 27, 2016 3.370 3.377 3.340 3.370 144,751 -0.04(-1.10%)
Sep 26, 2016 3.385 3.408 3.362 3.408 268,795 -0.05(-1.31%)
Sep 23, 2016 3.453 3.453 3.419 3.453 275,517 -0.14(-3.97%)
Sep 22, 2016 3.588 3.596 3.566 3.596 154,165 +0.07(+1.92%)
Sep 21, 2016 3.490 3.543 3.483 3.528 331,001 +0.17(+4.92%)
Sep 20, 2016 3.408 3.408 3.347 3.362 125,538 +0.01(+0.22%)
Sep 19, 2016 3.377 3.393 3.347 3.355 119,937 +0.00(+0.00%)
Sep 16, 2016 3.362 3.370 3.332 3.355 130,498 -0.05(-1.55%)
Sep 15, 2016 3.355 3.419 3.355 3.408 134,487 +0.02(+0.67%)
Sep 14, 2016 3.400 3.430 3.385 3.385 107,833 -0.05(-1.32%)
Sep 13, 2016 3.475 3.490 3.411 3.430 190,709 -0.13(-3.59%)
Sep 12, 2016 3.513 3.566 3.505 3.558 261,198 +0.05(+1.28%)
Sep 09, 2016 3.535 3.535 3.498 3.513 326,486 -0.02(-0.43%)
Sep 08, 2016 3.513 3.543 3.505 3.528 206,510 +0.02(+0.43%)
Sep 07, 2016 3.490 3.520 3.483 3.513 150,909 +0.02(+0.65%)
Sep 06, 2016 3.505 3.513 3.475 3.490 159,258 -0.11(-2.93%)
Sep 02, 2016 3.596 3.596 3.596 3.596 220,414 +0.05(+1.27%)
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.