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, 2021 5.140 5.150 5.080 5.090 367,131 -0.10(-1.93%)
Jun 29, 2021 5.180 5.220 5.150 5.190 402,699 +0.00(+0.00%)
Jun 28, 2021 5.260 5.280 5.185 5.190 568,479 -0.02(-0.38%)
Jun 25, 2021 5.220 5.230 5.180 5.210 330,338 +0.03(+0.58%)
Jun 24, 2021 5.190 5.250 5.160 5.180 767,991 +0.07(+1.37%)
Jun 23, 2021 5.150 5.170 5.110 5.110 419,999 -0.04(-0.78%)
Jun 22, 2021 5.190 5.220 5.150 5.150 333,869 -0.02(-0.39%)
Jun 21, 2021 5.160 5.200 5.120 5.170 360,171 +0.05(+0.98%)
Jun 18, 2021 5.200 5.200 5.110 5.120 391,277 -0.15(-2.85%)
Jun 17, 2021 5.330 5.350 5.270 5.270 496,883 -0.06(-1.13%)
Jun 16, 2021 5.360 5.360 5.290 5.330 508,316 -0.04(-0.74%)
Jun 15, 2021 5.410 5.410 5.370 5.370 240,941 -0.07(-1.29%)
Jun 14, 2021 5.480 5.480 5.410 5.440 367,290 +0.01(+0.18%)
Jun 11, 2021 5.400 5.430 5.400 5.430 139,932 +0.01(+0.18%)
Jun 10, 2021 5.460 5.470 5.420 5.420 145,835 +0.01(+0.18%)
Jun 09, 2021 5.490 5.490 5.400 5.410 270,352 -0.11(-1.99%)
Jun 08, 2021 5.560 5.560 5.500 5.520 136,037 -0.05(-0.90%)
Jun 07, 2021 5.560 5.580 5.545 5.570 209,614 +0.03(+0.54%)
Jun 04, 2021 5.600 5.600 5.520 5.540 438,863 -0.03(-0.54%)
Jun 03, 2021 5.540 5.580 5.520 5.570 449,541 -0.01(-0.18%)
Jun 02, 2021 5.510 5.590 5.510 5.580 884,288 +0.09(+1.64%)
Jun 01, 2021 5.530 5.550 5.490 5.490 593,001 -0.06(-1.08%)
May 28, 2021 5.560 5.570 5.520 5.550 244,781 -0.05(-0.89%)
May 27, 2021 5.600 5.630 5.560 5.600 368,173 +0.00(+0.00%)
May 26, 2021 5.600 5.610 5.570 5.600 494,934 -0.02(-0.36%)
May 25, 2021 5.600 5.650 5.600 5.620 335,916 +0.06(+1.08%)
May 24, 2021 5.560 5.570 5.530 5.560 214,872 +0.04(+0.72%)
May 21, 2021 5.520 5.530 5.480 5.520 191,009 -0.01(-0.18%)
May 20, 2021 5.430 5.550 5.430 5.530 594,153 +0.11(+2.03%)
May 19, 2021 5.380 5.430 5.357 5.420 351,345 +0.05(+0.93%)
May 18, 2021 5.370 5.450 5.370 5.370 346,013 +0.02(+0.37%)
May 17, 2021 5.350 5.377 5.330 5.350 283,044 -0.02(-0.37%)
May 14, 2021 5.310 5.370 5.300 5.370 265,571 +0.05(+0.94%)
May 13, 2021 5.170 5.325 5.170 5.320 618,721 +0.18(+3.50%)
May 12, 2021 5.260 5.260 5.135 5.140 527,497 -0.14(-2.65%)
May 11, 2021 5.251 5.300 5.243 5.280 424,597 -0.05(-0.94%)
May 10, 2021 5.320 5.390 5.320 5.330 262,222 +0.03(+0.57%)
May 07, 2021 5.320 5.320 5.260 5.300 527,705 -0.14(-2.57%)
May 06, 2021 5.450 5.450 5.385 5.440 378,295 -0.03(-0.55%)
May 05, 2021 5.450 5.520 5.410 5.470 780,632 +0.04(+0.74%)
May 04, 2021 5.380 5.430 5.365 5.430 332,860 -0.01(-0.18%)
May 03, 2021 5.460 5.480 5.420 5.440 321,194 +0.00(+0.00%)
Apr 30, 2021 5.480 5.480 5.400 5.440 420,100 -0.10(-1.81%)
Apr 29, 2021 5.540 5.570 5.490 5.540 544,241 +0.07(+1.28%)
Apr 28, 2021 5.390 5.470 5.380 5.470 376,900 +0.08(+1.48%)
Apr 27, 2021 5.460 5.460 5.330 5.390 511,843 +0.04(+0.75%)
Apr 26, 2021 5.340 5.370 5.330 5.350 351,409 -0.06(-1.11%)
Apr 23, 2021 5.300 5.420 5.300 5.410 470,200 +0.12(+2.27%)
Apr 22, 2021 5.300 5.340 5.270 5.290 593,078 +0.01(+0.19%)
Apr 21, 2021 5.200 5.290 5.200 5.280 593,052 +0.03(+0.57%)
Apr 20, 2021 5.280 5.290 5.210 5.250 1,570,119 -0.08(-1.50%)
Apr 19, 2021 5.350 5.360 5.270 5.330 2,802,091 -0.06(-1.11%)
Apr 16, 2021 5.380 5.410 5.360 5.390 489,800 +0.01(+0.19%)
Apr 15, 2021 5.370 5.390 5.330 5.380 474,074 +0.08(+1.51%)
Apr 14, 2021 5.300 5.320 5.280 5.300 621,281 -0.06(-1.12%)
Apr 13, 2021 5.370 5.370 5.320 5.360 330,636 +0.02(+0.37%)
Apr 12, 2021 5.390 5.390 5.330 5.340 414,092 -0.07(-1.29%)
Apr 09, 2021 5.390 5.420 5.360 5.410 477,200 +0.11(+2.08%)
Apr 08, 2021 5.330 5.340 5.300 5.300 837,187 -0.07(-1.30%)
Apr 07, 2021 5.390 5.390 5.330 5.370 708,076 -0.04(-0.74%)
Apr 06, 2021 5.440 5.480 5.410 5.410 799,885 -0.05(-0.92%)
Apr 05, 2021 5.490 5.490 5.430 5.460 1,151,221 +0.10(+1.87%)
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.