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

Nomura Holdings Inc ADR (NY: NMR )

5.785 +0.065 (+1.14%)
Streaming Delayed Price Updated: 2:18 PM EDT, May 15, 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%)
May 01, 2018 4.628 4.628 4.571 4.595 192,685 -0.07(-1.57%)
Apr 30, 2018 4.668 4.697 4.644 4.668 218,471 -0.01(-0.17%)
Apr 27, 2018 4.701 4.721 4.664 4.676 210,279 +0.02(+0.35%)
Apr 26, 2018 4.807 4.872 4.514 4.660 546,551 -0.11(-2.22%)
Apr 25, 2018 4.791 4.791 4.742 4.766 110,744 -0.02(-0.34%)
Apr 24, 2018 4.831 4.839 4.766 4.782 330,177 -0.06(-1.18%)
Apr 23, 2018 4.831 4.848 4.807 4.839 109,593 +0.04(+0.85%)
Apr 20, 2018 4.823 4.831 4.782 4.799 124,001 -0.01(-0.17%)
Apr 19, 2018 4.807 4.839 4.791 4.807 139,820 +0.00(+0.00%)
Apr 18, 2018 4.839 4.839 4.799 4.807 381,999 -0.05(-1.01%)
Apr 17, 2018 4.799 4.856 4.782 4.856 477,650 +0.03(+0.68%)
Apr 16, 2018 4.839 4.839 4.807 4.823 94,278 -0.02(-0.50%)
Apr 13, 2018 4.864 4.868 4.823 4.848 160,328 +0.01(+0.17%)
Apr 12, 2018 4.856 4.856 4.799 4.839 147,644 +0.01(+0.17%)
Apr 11, 2018 4.831 4.864 4.823 4.831 184,250 +0.09(+1.89%)
Apr 10, 2018 4.750 4.766 4.725 4.742 169,115 +0.03(+0.69%)
Apr 09, 2018 4.725 4.742 4.701 4.709 215,833 +0.02(+0.52%)
Apr 06, 2018 4.709 4.742 4.652 4.685 198,040 -0.08(-1.71%)
Apr 05, 2018 4.766 4.782 4.742 4.766 429,229 +0.03(+0.69%)
Apr 04, 2018 4.611 4.734 4.595 4.734 524,480 -0.03(-0.68%)
Apr 03, 2018 4.693 4.766 4.693 4.766 496,356 +0.11(+2.45%)
Apr 02, 2018 4.709 4.717 4.603 4.652 307,234 -0.11(-2.39%)
Mar 29, 2018 4.766 4.766 4.766 0 +0.07(+1.39%)
Mar 28, 2018 4.685 4.742 4.668 4.701 218,466 +0.11(+2.49%)
Mar 27, 2018 4.635 4.667 4.567 4.587 299,035 -0.03(-0.69%)
Mar 26, 2018 4.587 4.619 4.527 4.619 272,617 +0.07(+1.58%)
Mar 23, 2018 4.683 4.687 4.547 4.547 428,658 -0.07(-1.56%)
Mar 22, 2018 4.675 4.683 4.611 4.619 210,297 -0.16(-3.35%)
Mar 21, 2018 4.747 4.819 4.747 4.779 209,400 +0.02(+0.34%)
Mar 20, 2018 4.763 4.795 4.755 4.763 150,730 +0.03(+0.68%)
Mar 19, 2018 4.771 4.771 4.691 4.731 287,825 -0.06(-1.34%)
Mar 16, 2018 4.787 4.811 4.771 4.795 131,802 -0.02(-0.33%)
Mar 15, 2018 4.827 4.835 4.781 4.811 106,561 -0.01(-0.17%)
Mar 14, 2018 4.851 4.859 4.799 4.819 145,480 +0.01(+0.17%)
Mar 13, 2018 4.875 4.875 4.787 4.811 361,681 -0.07(-1.48%)
Mar 12, 2018 4.843 4.891 4.843 4.883 363,593 +0.05(+0.99%)
Mar 09, 2018 4.827 4.855 4.795 4.835 261,892 -0.02(-0.49%)
Mar 08, 2018 4.851 4.859 4.814 4.859 176,226 +0.02(+0.50%)
Mar 07, 2018 4.863 4.795 4.835 221,275 +0.01(+0.17%)
Mar 06, 2018 4.867 4.867 4.811 4.827 545,360 -0.06(-1.15%)
Mar 05, 2018 4.803 4.899 4.771 4.883 924,071 +0.04(+0.83%)
Mar 02, 2018 4.747 4.843 4.723 4.843 374,459 +0.06(+1.34%)
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.