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

Nomura Holdings Inc ADR (NY: NMR )

6.155 -0.045 (-0.73%)
Streaming Delayed Price Updated: 2:05 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 (%)
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%)
Jun 01, 2020 3.708 3.746 3.700 3.742 193,411 +0.13(+3.52%)
May 29, 2020 3.615 3.623 3.572 3.615 336,347 -0.08(-2.07%)
May 28, 2020 3.683 3.734 3.666 3.691 263,240 +0.06(+1.64%)
May 27, 2020 3.640 3.657 3.589 3.632 549,675 +0.20(+5.94%)
May 26, 2020 3.411 3.449 3.369 3.428 438,463 +0.18(+5.48%)
May 22, 2020 3.275 3.275 3.224 3.250 294,981 -0.04(-1.29%)
May 21, 2020 3.326 3.326 3.275 3.292 265,875 -0.01(-0.26%)
May 20, 2020 3.326 3.343 3.284 3.301 446,243 +0.04(+1.30%)
May 19, 2020 3.326 3.335 3.246 3.258 1,085,997 -0.03(-0.78%)
May 18, 2020 3.267 3.301 3.216 3.284 507,852 +0.12(+3.75%)
May 15, 2020 3.190 3.203 3.152 3.165 343,772 -0.06(-1.84%)
May 14, 2020 3.207 3.241 3.173 3.224 307,980 -0.02(-0.52%)
May 13, 2020 3.301 3.301 3.216 3.241 313,454 -0.01(-0.26%)
May 12, 2020 3.335 3.343 3.241 3.250 451,589 -0.12(-3.53%)
May 11, 2020 3.394 3.394 3.309 3.369 425,563 -0.11(-3.17%)
May 08, 2020 3.530 3.530 3.462 3.479 226,392 +0.05(+1.49%)
May 07, 2020 3.462 3.470 3.386 3.428 529,314 +0.01(+0.25%)
May 06, 2020 3.487 3.487 3.420 3.420 276,886 -0.03(-0.98%)
May 05, 2020 3.470 3.487 3.428 3.454 448,335 +0.05(+1.50%)
May 04, 2020 3.454 3.465 3.403 3.403 389,765 -0.08(-2.43%)
May 01, 2020 3.487 3.513 3.449 3.487 264,575 -0.03(-0.72%)
Apr 30, 2020 3.572 3.581 3.487 3.513 449,616 -0.02(-0.48%)
Apr 29, 2020 3.547 3.572 3.513 3.530 259,411 +0.08(+2.21%)
Apr 28, 2020 3.487 3.487 3.428 3.454 501,192 +0.04(+1.24%)
Apr 27, 2020 3.369 3.445 3.369 3.411 409,458 +0.08(+2.29%)
Apr 24, 2020 3.394 3.394 3.318 3.335 311,952 -0.07(-2.00%)
Apr 23, 2020 3.428 3.462 3.394 3.403 246,696 +0.01(+0.25%)
Apr 22, 2020 3.428 3.437 3.390 3.394 311,196 +0.11(+3.36%)
Apr 21, 2020 3.343 3.403 3.284 3.284 629,194 +0.03(+0.78%)
Apr 20, 2020 3.275 3.343 3.250 3.258 452,006 +0.00(+0.00%)
Apr 17, 2020 3.258 3.279 3.233 3.258 389,262 +0.03(+1.05%)
Apr 16, 2020 3.250 3.250 3.199 3.224 338,334 -0.08(-2.31%)
Apr 15, 2020 3.326 3.343 3.284 3.301 597,376 -0.14(-4.19%)
Apr 14, 2020 3.454 3.487 3.403 3.445 658,100 +0.06(+1.75%)
Apr 13, 2020 3.428 3.428 3.360 3.386 484,055 -0.08(-2.21%)
Apr 09, 2020 3.504 3.564 3.445 3.462 698,150 -0.08(-2.39%)
Apr 08, 2020 3.564 3.581 3.521 3.547 729,262 +0.02(+0.48%)
Apr 07, 2020 3.691 3.691 3.513 3.530 841,256 +0.01(+0.24%)
Apr 06, 2020 3.437 3.530 3.411 3.521 654,377 +0.31(+9.50%)
Apr 03, 2020 3.258 3.267 3.199 3.216 791,253 -0.10(-3.07%)
Apr 02, 2020 3.284 3.326 3.216 3.318 453,809 -0.06(-1.76%)
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.