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

Nomura Holdings Inc ADR (NY: NMR )

6.000 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
May 31, 2018 4.204 4.212 4.179 4.179 428,466 -0.06(-1.35%)
May 30, 2018 4.245 4.245 4.188 4.237 498,642 +0.02(+0.39%)
May 29, 2018 4.253 4.253 4.196 4.220 738,376 -0.10(-2.26%)
May 25, 2018 4.318 4.318 4.318 0 -0.04(-0.93%)
May 24, 2018 4.391 4.399 4.334 4.359 220,760 -0.04(-0.93%)
May 23, 2018 4.408 4.408 4.383 4.399 276,060 -0.02(-0.37%)
May 22, 2018 4.457 4.457 4.408 4.416 397,949 -0.04(-0.91%)
May 21, 2018 4.440 4.465 4.416 4.457 164,327 +0.02(+0.37%)
May 18, 2018 4.465 4.465 4.432 4.440 170,922 -0.02(-0.55%)
May 17, 2018 4.481 4.497 4.457 4.465 293,762 -0.02(-0.36%)
May 16, 2018 4.497 4.514 4.473 4.481 624,295 -0.02(-0.36%)
May 15, 2018 4.554 4.554 4.473 4.497 338,930 -0.07(-1.60%)
May 14, 2018 4.562 4.595 4.562 4.571 200,651 +0.02(+0.54%)
May 11, 2018 4.538 4.558 4.522 4.546 181,697 +0.01(+0.18%)
May 10, 2018 4.530 4.554 4.530 4.538 296,142 +0.04(+0.91%)
May 09, 2018 4.465 4.514 4.461 4.497 339,942 +0.00(+0.00%)
May 08, 2018 4.457 4.522 4.457 4.497 598,500 +0.04(+0.91%)
May 07, 2018 4.481 4.497 4.432 4.457 2,242,477 -0.11(-2.32%)
May 04, 2018 4.514 4.603 4.514 4.562 282,308 +0.03(+0.72%)
May 03, 2018 4.505 4.538 4.489 4.530 173,919 -0.01(-0.18%)
May 02, 2018 4.538 4.579 4.522 4.538 248,960 -0.06(-1.24%)
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.