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

Nomura Holdings Inc ADR (NY: NMR )

5.480 -0.100 (-1.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2019 3.770 3.815 3.740 3.800 285,254 +0.00(+0.00%)
Apr 29, 2019 3.740 3.820 3.730 3.800 390,065 +0.05(+1.33%)
Apr 26, 2019 3.710 3.750 3.695 3.750 449,900 +0.13(+3.59%)
Apr 25, 2019 3.660 3.660 3.595 3.620 404,771 -0.08(-2.16%)
Apr 24, 2019 3.730 3.730 3.680 3.700 321,012 -0.18(-4.64%)
Apr 23, 2019 3.860 3.880 3.840 3.880 244,358 +0.05(+1.31%)
Apr 22, 2019 3.840 3.850 3.810 3.830 94,699 -0.08(-2.05%)
Apr 18, 2019 3.930 3.950 3.885 3.910 446,300 -0.03(-0.76%)
Apr 17, 2019 3.920 3.990 3.900 3.940 766,181 +0.10(+2.60%)
Apr 16, 2019 3.820 3.850 3.810 3.840 387,276 +0.04(+1.05%)
Apr 15, 2019 3.770 3.810 3.750 3.800 326,264 +0.03(+0.80%)
Apr 12, 2019 3.730 3.790 3.730 3.770 227,900 +0.08(+2.17%)
Apr 11, 2019 3.690 3.710 3.660 3.690 238,689 +0.03(+0.82%)
Apr 10, 2019 3.650 3.670 3.620 3.660 500,420 +0.02(+0.55%)
Apr 09, 2019 3.650 3.650 3.620 3.640 398,907 -0.05(-1.36%)
Apr 08, 2019 3.670 3.700 3.650 3.690 288,682 -0.03(-0.81%)
Apr 05, 2019 3.730 3.740 3.720 3.720 147,100 -0.04(-1.06%)
Apr 04, 2019 3.770 3.780 3.720 3.760 220,821 -0.04(-1.05%)
Apr 03, 2019 3.780 3.800 3.780 3.800 252,729 +0.08(+2.15%)
Apr 02, 2019 3.700 3.740 3.670 3.720 634,317 +0.04(+1.09%)
Apr 01, 2019 3.640 3.700 3.635 3.680 505,290 +0.09(+2.51%)
Mar 29, 2019 3.640 3.640 3.570 3.590 322,800 +0.00(+0.00%)
Mar 28, 2019 3.660 3.660 3.570 3.590 504,591 -0.05(-1.37%)
Mar 27, 2019 3.710 3.730 3.630 3.640 612,956 +0.00(+0.00%)
Mar 26, 2019 3.680 3.690 3.610 3.640 754,268 +0.02(+0.55%)
Mar 25, 2019 3.650 3.650 3.600 3.620 471,830 -0.04(-1.09%)
Mar 22, 2019 3.710 3.710 3.650 3.660 338,600 -0.06(-1.61%)
Mar 21, 2019 3.680 3.730 3.660 3.720 413,189 +0.04(+1.09%)
Mar 20, 2019 3.700 3.720 3.650 3.680 351,595 -0.10(-2.65%)
Mar 19, 2019 3.800 3.820 3.770 3.780 431,097 -0.01(-0.26%)
Mar 18, 2019 3.750 3.800 3.750 3.790 278,657 +0.04(+1.07%)
Mar 15, 2019 3.740 3.755 3.720 3.750 438,000 +0.04(+1.08%)
Mar 14, 2019 3.700 3.730 3.700 3.710 178,638 -0.02(-0.54%)
Mar 13, 2019 3.720 3.750 3.680 3.730 204,043 -0.07(-1.84%)
Mar 12, 2019 3.770 3.810 3.760 3.800 633,865 +0.09(+2.43%)
Mar 11, 2019 3.710 3.730 3.670 3.710 394,217 -0.03(-0.80%)
Mar 08, 2019 3.710 3.740 3.670 3.740 220,400 -0.06(-1.58%)
Mar 07, 2019 3.830 3.830 3.770 3.800 307,683 -0.10(-2.56%)
Mar 06, 2019 3.890 3.910 3.870 3.900 156,307 -0.01(-0.26%)
Mar 05, 2019 3.910 3.925 3.880 3.910 223,079 -0.01(-0.26%)
Mar 04, 2019 3.910 3.920 3.860 3.920 341,871 +0.00(+0.00%)
Mar 01, 2019 3.910 3.930 3.900 3.920 187,500 +0.02(+0.51%)
Feb 28, 2019 3.870 3.955 3.870 3.900 371,061 -0.09(-2.26%)
Feb 27, 2019 3.980 3.990 3.970 3.990 90,667 +0.01(+0.25%)
Feb 26, 2019 3.960 4.010 3.960 3.980 342,956 -0.01(-0.25%)
Feb 25, 2019 4.010 4.030 3.990 3.990 225,394 +0.03(+0.76%)
Feb 22, 2019 4.000 4.000 3.960 3.960 154,500 -0.04(-1.00%)
Feb 21, 2019 4.010 4.020 3.990 4.000 186,328 -0.01(-0.25%)
Feb 20, 2019 4.000 4.010 3.980 4.010 358,316 -0.05(-1.23%)
Feb 19, 2019 4.030 4.070 4.020 4.060 165,396 +0.09(+2.27%)
Feb 15, 2019 3.950 3.970 3.920 3.970 369,600 +0.03(+0.76%)
Feb 14, 2019 3.940 3.960 3.930 3.940 273,279 -0.05(-1.25%)
Feb 13, 2019 4.060 4.060 3.990 3.990 153,641 +0.01(+0.25%)
Feb 12, 2019 3.930 4.000 3.930 3.980 782,607 +0.18(+4.74%)
Feb 11, 2019 3.810 3.830 3.800 3.800 339,865 +0.01(+0.26%)
Feb 08, 2019 3.830 3.830 3.760 3.790 276,000 -0.10(-2.57%)
Feb 07, 2019 3.930 3.930 3.860 3.890 311,688 -0.11(-2.75%)
Feb 06, 2019 3.990 4.010 3.990 4.000 149,538 +0.02(+0.50%)
Feb 05, 2019 3.980 3.998 3.960 3.980 300,512 -0.01(-0.25%)
Feb 04, 2019 3.970 4.010 3.970 3.990 316,595 +0.14(+3.64%)
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.