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

Nomura Holdings Inc ADR (NY: NMR )

6.170 -0.030 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Aug 30, 2019 3.285 3.302 3.273 3.302 592,233 +0.09(+2.78%)
Aug 29, 2019 3.228 3.228 3.188 3.212 857,257 +0.01(+0.25%)
Aug 28, 2019 3.180 3.228 3.180 3.204 599,348 +0.04(+1.29%)
Aug 27, 2019 3.171 3.196 3.155 3.163 925,938 +0.02(+0.78%)
Aug 26, 2019 3.147 3.171 3.131 3.139 571,569 +0.04(+1.31%)
Aug 23, 2019 3.115 3.155 3.090 3.098 676,346 -0.02(-0.52%)
Aug 22, 2019 3.090 3.123 3.090 3.115 467,730 +0.07(+2.13%)
Aug 21, 2019 3.074 3.074 3.033 3.049 919,349 -0.02(-0.79%)
Aug 20, 2019 3.066 3.106 3.066 3.074 2,300,079 +0.05(+1.61%)
Aug 19, 2019 3.025 3.037 3.017 3.025 995,451 +0.03(+1.09%)
Aug 16, 2019 2.928 3.009 2.928 2.993 1,238,697 +0.18(+6.36%)
Aug 15, 2019 2.797 2.830 2.797 2.814 1,428,141 +0.04(+1.47%)
Aug 14, 2019 2.781 2.797 2.765 2.773 1,229,415 -0.09(-3.12%)
Aug 13, 2019 2.838 2.899 2.822 2.862 1,002,384 -0.02(-0.56%)
Aug 12, 2019 2.895 2.903 2.879 2.879 553,542 -0.03(-1.12%)
Aug 09, 2019 2.919 2.928 2.895 2.911 966,560 -0.07(-2.19%)
Aug 08, 2019 2.960 2.984 2.948 2.976 796,361 +0.01(+0.27%)
Aug 07, 2019 2.919 2.976 2.915 2.968 1,233,865 +0.02(+0.55%)
Aug 06, 2019 2.903 2.960 2.903 2.952 1,267,050 +0.12(+4.31%)
Aug 05, 2019 2.814 2.846 2.814 2.830 526,460 -0.01(-0.29%)
Aug 02, 2019 2.838 2.846 2.807 2.838 397,814 +0.05(+1.75%)
Aug 01, 2019 2.814 2.838 2.749 2.789 1,279,757 +0.05(+1.78%)
Jul 31, 2019 2.740 2.846 2.712 2.740 2,944,420 +0.14(+5.31%)
Jul 30, 2019 2.602 2.610 2.586 2.602 519,491 +0.00(+0.00%)
Jul 29, 2019 2.627 2.643 2.602 2.602 633,759 -0.06(-2.14%)
Jul 26, 2019 2.643 2.663 2.635 2.659 299,928 -0.03(-1.21%)
Jul 25, 2019 2.716 2.732 2.684 2.692 492,657 -0.05(-1.78%)
Jul 24, 2019 2.732 2.757 2.724 2.740 1,187,647 -0.03(-1.17%)
Jul 23, 2019 2.765 2.814 2.749 2.773 1,612,705 +0.00(+0.00%)
Jul 22, 2019 2.789 2.797 2.773 2.773 508,909 -0.02(-0.58%)
Jul 19, 2019 2.781 2.806 2.773 2.789 290,582 +0.04(+1.48%)
Jul 18, 2019 2.732 2.749 2.714 2.749 347,723 -0.05(-1.74%)
Jul 17, 2019 2.797 2.822 2.789 2.797 760,000 -0.02(-0.86%)
Jul 16, 2019 2.862 2.862 2.814 2.822 910,796 -0.04(-1.42%)
Jul 15, 2019 2.862 2.862 2.846 2.862 316,153 +0.00(+0.00%)
Jul 12, 2019 2.854 2.862 2.846 2.862 338,542 +0.00(+0.00%)
Jul 11, 2019 2.862 2.871 2.846 2.862 785,276 -0.02(-0.56%)
Jul 10, 2019 2.887 2.887 2.862 2.879 459,621 -0.01(-0.28%)
Jul 09, 2019 2.871 2.895 2.871 2.887 536,252 +0.00(+0.00%)
Jul 08, 2019 2.846 2.891 2.846 2.887 441,502 +0.00(+0.00%)
Jul 05, 2019 2.854 2.903 2.854 2.887 305,216 -0.01(-0.28%)
Jul 03, 2019 2.871 2.903 2.871 2.895 195,894 +0.00(+0.00%)
Jul 02, 2019 2.895 2.919 2.887 2.895 527,297 -0.02(-0.84%)
Jul 01, 2019 2.903 2.928 2.883 2.919 485,542 +0.03(+1.13%)
Jun 28, 2019 2.879 2.887 2.871 2.887 236,598 -0.02(-0.84%)
Jun 27, 2019 2.862 2.919 2.862 2.911 187,568 +0.07(+2.58%)
Jun 26, 2019 2.830 2.842 2.818 2.838 244,890 +0.01(+0.29%)
Jun 25, 2019 2.806 2.846 2.797 2.830 437,064 -0.02(-0.85%)
Jun 24, 2019 2.846 2.862 2.838 2.854 312,302 +0.01(+0.29%)
Jun 21, 2019 2.846 2.854 2.822 2.846 523,614 -0.01(-0.28%)
Jun 20, 2019 2.862 2.862 2.822 2.854 656,074 +0.03(+1.15%)
Jun 19, 2019 2.797 2.830 2.797 2.822 524,506 +0.09(+3.27%)
Jun 18, 2019 2.716 2.765 2.708 2.732 1,123,622 +0.14(+5.33%)
Jun 17, 2019 2.602 2.610 2.586 2.594 700,041 -0.01(-0.31%)
Jun 14, 2019 2.635 2.635 2.602 2.602 316,898 -0.03(-1.23%)
Jun 13, 2019 2.627 2.651 2.618 2.635 500,851 -0.02(-0.92%)
Jun 12, 2019 2.692 2.692 2.635 2.659 722,704 -0.04(-1.51%)
Jun 11, 2019 2.716 2.716 2.635 2.700 2,365,296 +0.09(+3.43%)
Jun 10, 2019 2.618 2.635 2.602 2.610 620,478 -0.01(-0.31%)
Jun 07, 2019 2.610 2.627 2.602 2.618 531,608 +0.04(+1.58%)
Jun 06, 2019 2.570 2.586 2.553 2.578 402,914 +0.00(+0.00%)
Jun 05, 2019 2.586 2.602 2.570 2.578 647,184 +0.05(+1.93%)
Jun 04, 2019 2.513 2.545 2.513 2.529 805,102 +0.05(+1.97%)
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.