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

Nomura Holdings Inc ADR (NY: NMR )

5.980 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 30, 2016 4.235 4.266 4.235 4.251 268,760 +0.10(+2.43%)
Nov 29, 2016 4.158 4.181 4.134 4.150 207,247 -0.03(-0.74%)
Nov 28, 2016 4.212 4.228 4.173 4.181 182,773 +0.02(+0.37%)
Nov 25, 2016 4.173 4.181 4.150 4.165 185,652 -0.09(-2.19%)
Nov 23, 2016 4.259 4.259 4.259 0 +0.07(+1.67%)
Nov 22, 2016 4.189 4.197 4.158 4.189 176,044 -0.02(-0.37%)
Nov 21, 2016 4.181 4.204 4.173 4.204 112,840 +0.03(+0.74%)
Nov 18, 2016 4.173 4.173 4.150 4.173 135,920 -0.07(-1.65%)
Nov 17, 2016 4.197 4.243 4.181 4.243 120,755 +0.07(+1.68%)
Nov 16, 2016 4.204 4.204 4.165 4.173 148,983 -0.09(-2.19%)
Nov 15, 2016 4.235 4.266 4.212 4.266 331,231 +0.01(+0.18%)
Nov 14, 2016 4.204 4.266 4.197 4.259 257,300 +0.16(+3.79%)
Nov 11, 2016 4.064 4.103 4.049 4.103 182,823 +0.12(+3.12%)
Nov 10, 2016 3.925 3.979 3.893 3.979 457,369 +0.17(+4.49%)
Nov 09, 2016 3.777 3.831 3.761 3.808 216,966 +0.00(+0.00%)
Nov 08, 2016 3.792 3.839 3.769 3.808 169,169 -0.02(-0.41%)
Nov 07, 2016 3.800 3.824 3.785 3.824 147,623 +0.05(+1.44%)
Nov 04, 2016 3.769 3.785 3.754 3.769 129,424 -0.02(-0.61%)
Nov 03, 2016 3.847 3.847 3.792 3.792 128,129 -0.03(-0.81%)
Nov 02, 2016 3.816 3.847 3.800 3.824 209,826 -0.02(-0.61%)
Nov 01, 2016 3.831 3.862 3.824 3.847 468,143 -0.02(-0.60%)
Oct 31, 2016 3.855 3.870 3.831 3.870 170,925 +0.04(+1.01%)
Oct 28, 2016 3.855 3.862 3.816 3.831 162,637 +0.02(+0.41%)
Oct 27, 2016 3.824 3.862 3.792 3.816 308,721 +0.18(+4.91%)
Oct 26, 2016 3.621 3.645 3.606 3.637 134,015 +0.00(+0.00%)
Oct 25, 2016 3.629 3.645 3.629 3.637 116,671 +0.02(+0.65%)
Oct 24, 2016 3.614 3.621 3.590 3.614 97,864 +0.01(+0.22%)
Oct 21, 2016 3.598 3.614 3.583 3.606 255,548 -0.04(-1.07%)
Oct 20, 2016 3.645 3.660 3.629 3.645 177,214 +0.09(+2.63%)
Oct 19, 2016 3.544 3.575 3.544 3.551 122,101 +0.07(+2.01%)
Oct 18, 2016 3.450 3.482 3.450 3.482 181,923 +0.09(+2.52%)
Oct 17, 2016 3.404 3.420 3.396 3.396 144,985 -0.01(-0.23%)
Oct 14, 2016 3.412 3.427 3.381 3.404 175,918 +0.05(+1.39%)
Oct 13, 2016 3.388 3.388 3.334 3.357 354,603 -0.09(-2.70%)
Oct 12, 2016 3.412 3.458 3.412 3.450 241,331 +0.02(+0.45%)
Oct 11, 2016 3.474 3.474 3.404 3.435 311,608 -0.09(-2.43%)
Oct 10, 2016 3.513 3.536 3.497 3.520 252,436 +0.02(+0.44%)
Oct 07, 2016 3.497 3.505 3.450 3.505 776,157 -0.04(-1.10%)
Oct 06, 2016 3.528 3.544 3.513 3.544 1,365,868 +0.00(+0.00%)
Oct 05, 2016 3.505 3.544 3.489 3.544 184,526 +0.06(+1.79%)
Oct 04, 2016 3.505 3.520 3.466 3.482 134,188 -0.04(-1.10%)
Oct 03, 2016 3.450 3.520 3.450 3.520 185,636 +0.06(+1.80%)
Sep 30, 2016 3.388 3.466 3.388 3.458 311,810 +0.06(+1.83%)
Sep 29, 2016 3.419 3.466 3.388 3.396 521,135 -0.01(-0.23%)
Sep 28, 2016 3.388 3.443 3.365 3.404 106,710 -0.02(-0.49%)
Sep 27, 2016 3.421 3.428 3.390 3.421 142,609 -0.04(-1.10%)
Sep 26, 2016 3.436 3.459 3.413 3.459 264,817 -0.05(-1.31%)
Sep 23, 2016 3.505 3.505 3.470 3.505 271,439 -0.15(-3.97%)
Sep 22, 2016 3.642 3.650 3.619 3.650 151,883 +0.07(+1.92%)
Sep 21, 2016 3.543 3.596 3.535 3.581 326,101 +0.17(+4.92%)
Sep 20, 2016 3.459 3.459 3.398 3.413 123,679 +0.01(+0.22%)
Sep 19, 2016 3.428 3.443 3.398 3.405 118,162 +0.00(+0.00%)
Sep 16, 2016 3.413 3.421 3.382 3.405 128,566 -0.05(-1.55%)
Sep 15, 2016 3.405 3.470 3.405 3.459 132,497 +0.02(+0.67%)
Sep 14, 2016 3.451 3.482 3.436 3.436 106,237 -0.05(-1.32%)
Sep 13, 2016 3.527 3.543 3.463 3.482 187,886 -0.13(-3.59%)
Sep 12, 2016 3.566 3.619 3.558 3.611 257,332 +0.05(+1.28%)
Sep 09, 2016 3.589 3.589 3.550 3.566 321,654 -0.02(-0.43%)
Sep 08, 2016 3.566 3.596 3.558 3.581 203,454 +0.02(+0.43%)
Sep 07, 2016 3.543 3.573 3.535 3.566 148,676 +0.02(+0.65%)
Sep 06, 2016 3.558 3.566 3.527 3.543 156,901 -0.11(-2.93%)
Sep 02, 2016 3.650 3.650 3.650 3.650 217,152 +0.05(+1.27%)
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.