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

Nomura Holdings Inc ADR (NY: NMR )

5.915 -0.255 (-4.13%)
Streaming Delayed Price Updated: 10:13 AM EDT, Jun 11, 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 31, 2020 4.378 4.387 4.353 4.378 90,341 +0.00(+0.00%)
Aug 28, 2020 4.370 4.387 4.353 4.378 139,064 +0.03(+0.58%)
Aug 27, 2020 4.378 4.378 4.336 4.353 92,126 -0.03(-0.77%)
Aug 26, 2020 4.353 4.395 4.353 4.387 100,811 +0.03(+0.78%)
Aug 25, 2020 4.370 4.370 4.344 4.353 99,784 -0.02(-0.39%)
Aug 24, 2020 4.361 4.378 4.344 4.370 258,717 +0.07(+1.58%)
Aug 21, 2020 4.302 4.319 4.294 4.302 107,716 -0.02(-0.39%)
Aug 20, 2020 4.294 4.319 4.285 4.319 112,674 -0.03(-0.59%)
Aug 19, 2020 4.327 4.378 4.327 4.344 187,544 +0.04(+0.99%)
Aug 18, 2020 4.319 4.319 4.285 4.302 132,846 +0.00(+0.00%)
Aug 17, 2020 4.319 4.319 4.294 4.302 143,271 +0.03(+0.60%)
Aug 14, 2020 4.277 4.302 4.268 4.277 62,578 -0.02(-0.40%)
Aug 13, 2020 4.294 4.319 4.277 4.294 219,051 -0.04(-0.98%)
Aug 12, 2020 4.353 4.370 4.336 4.336 377,754 +0.00(+0.00%)
Aug 11, 2020 4.302 4.404 4.294 4.336 790,273 +0.14(+3.23%)
Aug 10, 2020 4.166 4.200 4.149 4.200 107,716 +0.03(+0.61%)
Aug 07, 2020 4.166 4.183 4.132 4.175 127,515 -0.02(-0.40%)
Aug 06, 2020 4.166 4.200 4.158 4.192 257,184 +0.03(+0.61%)
Aug 05, 2020 4.149 4.183 4.132 4.166 169,268 +0.04(+1.03%)
Aug 04, 2020 4.081 4.128 4.081 4.124 125,183 +0.04(+1.04%)
Aug 03, 2020 4.056 4.090 4.005 4.081 192,505 +0.10(+2.56%)
Jul 31, 2020 3.997 3.997 3.958 3.980 219,203 -0.05(-1.26%)
Jul 30, 2020 4.005 4.031 3.971 4.031 234,914 -0.20(-4.81%)
Jul 29, 2020 4.064 4.311 4.031 4.234 406,015 +0.38(+9.91%)
Jul 28, 2020 3.835 3.869 3.827 3.852 297,607 -0.02(-0.44%)
Jul 27, 2020 3.878 3.886 3.844 3.869 137,314 +0.01(+0.22%)
Jul 24, 2020 3.852 3.878 3.818 3.861 163,223 -0.02(-0.44%)
Jul 23, 2020 3.895 3.899 3.852 3.878 144,783 -0.03(-0.65%)
Jul 22, 2020 3.878 3.903 3.869 3.903 105,512 +0.02(+0.44%)
Jul 21, 2020 3.903 3.903 3.878 3.886 240,189 -0.04(-1.08%)
Jul 20, 2020 3.903 3.929 3.895 3.929 96,969 +0.06(+1.53%)
Jul 17, 2020 3.869 3.886 3.869 3.869 131,404 +0.01(+0.22%)
Jul 16, 2020 3.852 3.861 3.844 3.861 116,501 -0.03(-0.66%)
Jul 15, 2020 3.929 3.929 3.882 3.886 181,101 -0.04(-1.08%)
Jul 14, 2020 3.895 3.929 3.878 3.929 147,576 +0.09(+2.43%)
Jul 13, 2020 3.878 3.886 3.827 3.835 150,978 -0.03(-0.66%)
Jul 10, 2020 3.869 3.869 3.806 3.861 132,229 -0.03(-0.87%)
Jul 09, 2020 3.920 3.937 3.861 3.895 135,130 +0.00(+0.00%)
Jul 08, 2020 3.852 3.903 3.852 3.895 142,516 +0.07(+1.77%)
Jul 07, 2020 3.844 3.852 3.818 3.827 145,674 -0.03(-0.88%)
Jul 06, 2020 3.852 3.861 3.827 3.861 233,871 +0.09(+2.48%)
Jul 02, 2020 3.776 3.818 3.759 3.767 184,201 +0.03(+0.68%)
Jul 01, 2020 3.759 3.759 3.725 3.742 265,919 -0.03(-0.68%)
Jun 30, 2020 3.776 3.784 3.750 3.767 325,710 -0.11(-2.84%)
Jun 29, 2020 3.844 3.886 3.844 3.878 430,592 +0.07(+1.78%)
Jun 26, 2020 3.886 3.886 3.793 3.810 255,265 +0.06(+1.58%)
Jun 25, 2020 3.725 3.759 3.695 3.750 162,311 -0.02(-0.45%)
Jun 24, 2020 3.810 3.810 3.742 3.767 173,313 -0.10(-2.63%)
Jun 23, 2020 3.912 3.912 3.852 3.869 317,528 +0.04(+1.11%)
Jun 22, 2020 3.818 3.835 3.793 3.827 223,036 +0.06(+1.58%)
Jun 19, 2020 3.810 3.810 3.750 3.767 276,243 +0.01(+0.23%)
Jun 18, 2020 3.742 3.767 3.714 3.759 638,649 +0.03(+0.91%)
Jun 17, 2020 3.725 3.750 3.700 3.725 454,521 +0.03(+0.69%)
Jun 16, 2020 3.767 3.767 3.632 3.700 553,660 +0.02(+0.46%)
Jun 15, 2020 3.649 3.708 3.623 3.683 226,327 -0.05(-1.36%)
Jun 12, 2020 3.734 3.755 3.670 3.734 330,926 +0.09(+2.56%)
Jun 11, 2020 3.750 3.767 3.636 3.640 359,705 -0.27(-6.94%)
Jun 10, 2020 3.954 3.958 3.895 3.912 233,671 -0.02(-0.43%)
Jun 09, 2020 3.937 3.946 3.899 3.929 240,903 -0.09(-2.32%)
Jun 08, 2020 3.980 4.039 3.979 4.022 215,012 +0.13(+3.27%)
Jun 05, 2020 3.878 3.912 3.865 3.895 293,803 +0.13(+3.38%)
Jun 04, 2020 3.784 3.793 3.742 3.767 249,236 -0.03(-0.89%)
Jun 03, 2020 3.793 3.827 3.793 3.801 360,179 -0.07(-1.75%)
Jun 02, 2020 3.861 3.890 3.827 3.869 605,571 +0.13(+3.40%)
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.