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

Nomura Holdings Inc ADR (NY: NMR )

6.160 -0.040 (-0.65%)
Streaming Delayed Price Updated: 3:56 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 (%)
Nov 30, 2017 4.724 4.732 4.649 4.716 596,554 +0.12(+2.57%)
Nov 29, 2017 4.598 4.613 4.566 4.598 232,920 +0.01(+0.17%)
Nov 28, 2017 4.550 4.590 4.534 4.590 217,486 +0.06(+1.22%)
Nov 27, 2017 4.534 4.550 4.534 4.534 127,535 -0.01(-0.17%)
Nov 24, 2017 4.542 4.558 4.542 4.542 73,106 +0.04(+0.88%)
Nov 22, 2017 4.495 4.519 4.479 4.503 286,426 +0.01(+0.18%)
Nov 21, 2017 4.487 4.503 4.487 4.495 128,308 +0.03(+0.71%)
Nov 20, 2017 4.463 4.471 4.448 4.463 175,050 +0.00(+0.00%)
Nov 17, 2017 4.495 4.495 4.448 4.463 187,343 -0.04(-0.88%)
Nov 16, 2017 4.495 4.511 4.479 4.503 339,101 +0.06(+1.24%)
Nov 15, 2017 4.408 4.471 4.400 4.448 200,115 -0.06(-1.23%)
Nov 14, 2017 4.503 4.527 4.471 4.503 218,212 +0.00(+0.00%)
Nov 13, 2017 4.471 4.518 4.471 4.503 236,155 -0.09(-1.89%)
Nov 10, 2017 4.605 4.605 4.566 4.590 342,834 -0.08(-1.69%)
Nov 09, 2017 4.645 4.669 4.582 4.669 329,249 -0.04(-0.84%)
Nov 08, 2017 4.676 4.708 4.661 4.708 609,469 +0.10(+2.23%)
Nov 07, 2017 4.582 4.629 4.582 4.605 593,032 +0.13(+2.82%)
Nov 06, 2017 4.495 4.495 4.432 4.479 265,018 -0.02(-0.53%)
Nov 03, 2017 4.503 4.503 4.479 4.503 256,079 +0.00(+0.00%)
Nov 02, 2017 4.487 4.511 4.463 4.503 239,922 -0.04(-0.87%)
Nov 01, 2017 4.527 4.542 4.519 4.542 591,704 +0.09(+2.13%)
Oct 31, 2017 4.527 4.527 4.432 4.448 1,198,128 -0.09(-2.08%)
Oct 30, 2017 4.629 4.637 4.542 4.542 287,286 -0.10(-2.21%)
Oct 27, 2017 4.669 4.676 4.621 4.645 270,534 -0.06(-1.17%)
Oct 26, 2017 4.661 4.700 4.661 4.700 6,991,972 +0.17(+3.83%)
Oct 25, 2017 4.527 4.550 4.471 4.527 491,685 -0.02(-0.35%)
Oct 24, 2017 4.542 4.566 4.542 4.542 150,256 -0.02(-0.35%)
Oct 23, 2017 4.574 4.590 4.550 4.558 167,354 -0.01(-0.17%)
Oct 20, 2017 4.542 4.574 4.542 4.566 146,978 +0.02(+0.35%)
Oct 19, 2017 4.534 4.558 4.527 4.550 206,445 -0.02(-0.52%)
Oct 18, 2017 4.574 4.586 4.566 4.574 126,344 +0.01(+0.17%)
Oct 17, 2017 4.613 4.613 4.566 4.566 142,679 -0.09(-2.03%)
Oct 16, 2017 4.645 4.669 4.629 4.661 682,153 +0.11(+2.43%)
Oct 13, 2017 4.574 4.613 4.550 4.550 534,560 +0.01(+0.17%)
Oct 12, 2017 4.519 4.550 4.511 4.542 2,103,381 +0.03(+0.70%)
Oct 11, 2017 4.440 4.534 4.440 4.511 1,989,735 +0.07(+1.60%)
Oct 10, 2017 4.440 4.440 4.416 4.440 123,292 -0.03(-0.71%)
Oct 09, 2017 4.463 4.483 4.456 4.471 85,350 +0.02(+0.53%)
Oct 06, 2017 4.440 4.479 4.440 4.448 245,734 +0.03(+0.71%)
Oct 05, 2017 4.408 4.436 4.369 4.416 378,417 +0.01(+0.18%)
Oct 04, 2017 4.416 4.432 4.400 4.408 109,887 -0.02(-0.36%)
Oct 03, 2017 4.408 4.424 4.385 4.424 182,531 +0.02(+0.36%)
Oct 02, 2017 4.400 4.416 4.377 4.408 149,040 +0.02(+0.36%)
Sep 29, 2017 4.393 4.400 4.353 4.393 254,806 +0.02(+0.36%)
Sep 28, 2017 4.369 4.377 4.337 4.377 344,590 -0.00(-0.00%)
Sep 27, 2017 4.408 4.408 4.361 4.377 264,584 -0.02(-0.35%)
Sep 26, 2017 4.377 4.400 4.354 4.392 155,817 +0.04(+0.89%)
Sep 25, 2017 4.361 4.378 4.338 4.353 261,368 -0.01(-0.18%)
Sep 22, 2017 4.338 4.361 4.338 4.361 103,348 +0.02(+0.54%)
Sep 21, 2017 4.369 4.377 4.330 4.338 205,459 -0.11(-2.45%)
Sep 20, 2017 4.431 4.462 4.408 4.447 300,913 +0.09(+1.96%)
Sep 19, 2017 4.353 4.371 4.346 4.361 161,808 +0.03(+0.72%)
Sep 18, 2017 4.346 4.346 4.322 4.330 197,967 +0.01(+0.18%)
Sep 15, 2017 4.315 4.330 4.299 4.322 163,139 +0.07(+1.65%)
Sep 14, 2017 4.252 4.252 4.229 4.252 162,897 -0.04(-0.91%)
Sep 13, 2017 4.276 4.307 4.276 4.291 207,925 +0.05(+1.10%)
Sep 12, 2017 4.221 4.268 4.214 4.245 194,900 +0.04(+0.92%)
Sep 11, 2017 4.175 4.214 4.167 4.206 448,223 +0.08(+1.88%)
Sep 08, 2017 4.144 4.144 4.105 4.128 351,943 +0.02(+0.38%)
Sep 07, 2017 4.159 4.167 4.105 4.112 351,589 -0.06(-1.49%)
Sep 06, 2017 4.175 4.182 4.152 4.175 280,192 -0.04(-0.92%)
Sep 05, 2017 4.221 4.237 4.190 4.214 346,957 -0.10(-2.34%)
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.