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

Nomura Holdings Inc ADR (NY: NMR )

5.480 -0.100 (-1.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2017 6.040 6.065 6.029 6.040 195,282 -0.02(-0.33%)
Jun 29, 2017 6.120 6.150 6.015 6.060 207,372 -0.03(-0.49%)
Jun 28, 2017 6.010 6.100 6.010 6.090 198,499 +0.10(+1.67%)
Jun 27, 2017 6.080 6.090 5.990 5.990 721,854 -0.04(-0.66%)
Jun 26, 2017 6.050 6.080 6.020 6.030 242,351 -0.11(-1.79%)
Jun 23, 2017 6.130 6.150 6.100 6.140 118,604 +0.03(+0.49%)
Jun 22, 2017 6.080 6.130 6.070 6.110 108,019 +0.00(+0.00%)
Jun 21, 2017 6.110 6.130 6.080 6.110 88,201 -0.06(-0.97%)
Jun 20, 2017 6.190 6.200 6.140 6.170 131,827 -0.02(-0.32%)
Jun 19, 2017 6.180 6.200 6.160 6.190 180,922 -0.02(-0.32%)
Jun 16, 2017 6.170 6.210 6.090 6.210 164,161 +0.16(+2.64%)
Jun 15, 2017 6.040 6.060 6.010 6.050 169,271 -0.17(-2.73%)
Jun 14, 2017 6.220 6.230 6.160 6.220 152,365 -0.04(-0.64%)
Jun 13, 2017 6.230 6.260 6.220 6.260 249,450 +0.01(+0.16%)
Jun 12, 2017 6.210 6.260 6.200 6.250 171,065 +0.05(+0.81%)
Jun 09, 2017 6.230 6.250 6.165 6.200 204,398 -0.05(-0.80%)
Jun 08, 2017 6.240 6.270 6.240 6.250 199,822 -0.05(-0.79%)
Jun 07, 2017 6.240 6.320 6.240 6.300 197,776 +0.11(+1.78%)
Jun 06, 2017 6.160 6.225 6.130 6.190 539,132 -0.02(-0.32%)
Jun 05, 2017 6.220 6.260 6.180 6.210 228,086 -0.12(-1.90%)
Jun 02, 2017 6.270 6.340 6.240 6.330 155,706 +0.30(+4.98%)
Jun 01, 2017 6.020 6.040 6.000 6.030 181,521 +0.04(+0.67%)
May 31, 2017 6.020 6.020 5.910 5.990 285,221 -0.05(-0.83%)
May 30, 2017 6.060 6.075 6.010 6.040 295,134 -0.03(-0.49%)
May 26, 2017 6.000 6.070 6.000 6.070 131,503 +0.05(+0.83%)
May 25, 2017 6.020 6.030 5.980 6.020 210,012 -0.04(-0.66%)
May 24, 2017 6.060 6.060 6.020 6.060 117,369 +0.01(+0.17%)
May 23, 2017 6.060 6.075 6.030 6.050 124,016 -0.09(-1.47%)
May 22, 2017 6.100 6.140 6.080 6.140 92,540 +0.06(+0.99%)
May 19, 2017 6.080 6.100 6.060 6.080 221,226 +0.12(+2.01%)
May 18, 2017 5.910 5.990 5.880 5.960 282,908 -0.05(-0.83%)
May 17, 2017 6.070 6.070 5.980 6.010 319,704 -0.19(-3.06%)
May 16, 2017 6.230 6.240 6.160 6.200 158,778 -0.05(-0.80%)
May 15, 2017 6.210 6.260 6.210 6.250 188,753 +0.09(+1.46%)
May 12, 2017 6.170 6.170 6.150 6.160 133,159 +0.02(+0.33%)
May 11, 2017 6.170 6.170 6.120 6.140 294,927 -0.04(-0.65%)
May 10, 2017 6.170 6.210 6.120 6.180 419,911 -0.01(-0.16%)
May 09, 2017 6.220 6.230 6.180 6.190 134,326 -0.07(-1.12%)
May 08, 2017 6.240 6.280 6.215 6.260 143,901 +0.09(+1.46%)
May 05, 2017 6.190 6.190 6.130 6.170 207,627 +0.00(+0.00%)
May 04, 2017 6.140 6.170 6.140 6.170 103,597 +0.02(+0.33%)
May 03, 2017 6.130 6.170 6.070 6.150 218,291 +0.00(+0.00%)
May 02, 2017 6.100 6.160 6.100 6.150 598,576 +0.11(+1.82%)
May 01, 2017 6.060 6.070 6.011 6.040 197,656 +0.00(+0.00%)
Apr 28, 2017 6.040 6.060 6.010 6.040 273,084 -0.43(-6.65%)
Apr 27, 2017 6.430 6.520 6.390 6.470 340,314 +0.21(+3.35%)
Apr 26, 2017 6.270 6.300 6.250 6.260 96,044 -0.01(-0.16%)
Apr 25, 2017 6.250 6.300 6.230 6.270 146,965 +0.14(+2.28%)
Apr 24, 2017 6.130 6.160 6.090 6.130 165,466 -0.01(-0.16%)
Apr 21, 2017 6.130 6.180 6.130 6.140 142,836 +0.05(+0.82%)
Apr 20, 2017 6.070 6.110 6.070 6.090 175,660 +0.07(+1.16%)
Apr 19, 2017 6.040 6.050 5.990 6.020 158,603 +0.02(+0.33%)
Apr 18, 2017 6.000 6.006 5.920 6.000 196,024 +0.01(+0.17%)
Apr 17, 2017 5.990 6.010 5.980 5.990 198,493 +0.13(+2.22%)
Apr 13, 2017 5.900 5.920 5.850 5.860 156,921 -0.10(-1.68%)
Apr 12, 2017 5.980 5.980 5.920 5.960 92,859 -0.05(-0.83%)
Apr 11, 2017 6.000 6.030 5.960 6.010 146,198 +0.02(+0.33%)
Apr 10, 2017 5.950 6.010 5.950 5.990 73,331 +0.00(+0.00%)
Apr 07, 2017 6.030 6.030 5.960 5.990 197,391 +0.08(+1.35%)
Apr 06, 2017 5.920 5.920 5.860 5.910 383,933 -0.12(-1.99%)
Apr 05, 2017 6.110 6.110 6.020 6.030 145,408 -0.08(-1.31%)
Apr 04, 2017 6.120 6.130 6.095 6.110 238,711 -0.13(-2.08%)
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.