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 (%)
Dec 31, 2018 3.064 3.113 3.039 3.047 1,685,929 -0.04(-1.33%)
Dec 28, 2018 3.113 3.125 3.064 3.088 848,702 +0.02(+0.80%)
Dec 27, 2018 3.064 3.100 3.014 3.064 1,428,297 +0.02(+0.54%)
Dec 26, 2018 3.006 3.055 2.965 3.047 567,590 +0.10(+3.33%)
Dec 24, 2018 2.957 2.990 2.924 2.949 499,430 +0.00(+0.00%)
Dec 21, 2018 2.990 3.031 2.941 2.949 1,023,155 -0.07(-2.44%)
Dec 20, 2018 3.064 3.072 2.990 3.023 745,652 -0.12(-3.91%)
Dec 19, 2018 3.236 3.236 3.113 3.145 892,917 -0.15(-4.48%)
Dec 18, 2018 3.317 3.317 3.260 3.293 1,021,859 +0.07(+2.03%)
Dec 17, 2018 3.268 3.293 3.219 3.227 717,105 -0.06(-1.75%)
Dec 14, 2018 3.285 3.326 3.260 3.285 482,949 -0.03(-0.99%)
Dec 13, 2018 3.358 3.367 3.317 3.317 617,808 +0.00(+0.00%)
Dec 12, 2018 3.317 3.358 3.309 3.317 563,322 +0.11(+3.32%)
Dec 11, 2018 3.268 3.293 3.162 3.211 1,323,774 -0.03(-1.01%)
Dec 10, 2018 3.293 3.301 3.244 3.244 994,015 -0.11(-3.41%)
Dec 07, 2018 3.391 3.432 3.334 3.358 470,253 -0.05(-1.44%)
Dec 06, 2018 3.391 3.416 3.342 3.408 1,111,971 -0.07(-2.12%)
Dec 04, 2018 3.612 3.637 3.440 3.481 1,296,004 -0.19(-5.13%)
Dec 03, 2018 3.727 3.727 3.662 3.670 347,288 +0.01(+0.22%)
Nov 30, 2018 3.711 3.711 3.645 3.662 212,541 -0.07(-1.97%)
Nov 29, 2018 3.735 3.760 3.711 3.735 244,727 +0.00(+0.00%)
Nov 28, 2018 3.735 3.760 3.694 3.735 322,650 +0.04(+1.11%)
Nov 27, 2018 3.719 3.719 3.662 3.694 560,823 -0.02(-0.44%)
Nov 26, 2018 3.735 3.743 3.670 3.711 334,939 +0.02(+0.67%)
Nov 23, 2018 3.702 3.702 3.678 3.686 95,100 -0.02(-0.44%)
Nov 21, 2018 3.702 3.702 3.702 0 +0.05(+1.35%)
Nov 20, 2018 3.670 3.694 3.653 3.653 430,892 +0.00(+0.00%)
Nov 19, 2018 3.702 3.727 3.645 3.653 269,686 -0.07(-1.76%)
Nov 16, 2018 3.678 3.727 3.678 3.719 150,280 +0.02(+0.44%)
Nov 15, 2018 3.670 3.719 3.670 3.702 217,554 +0.00(+0.00%)
Nov 14, 2018 3.735 3.752 3.678 3.702 295,594 +0.01(+0.22%)
Nov 13, 2018 3.694 3.768 3.686 3.694 575,783 -0.02(-0.44%)
Nov 12, 2018 3.760 3.793 3.711 3.711 238,389 -0.10(-2.58%)
Nov 09, 2018 3.793 3.809 3.776 3.809 160,291 -0.02(-0.43%)
Nov 08, 2018 3.817 3.850 3.784 3.825 276,977 -0.04(-1.06%)
Nov 07, 2018 3.858 3.874 3.825 3.866 361,361 -0.04(-1.05%)
Nov 06, 2018 3.891 3.924 3.891 3.907 426,850 +0.03(+0.85%)
Nov 05, 2018 3.866 3.891 3.834 3.874 264,887 +0.08(+2.16%)
Nov 02, 2018 3.850 3.887 3.776 3.793 320,216 -0.05(-1.28%)
Nov 01, 2018 3.809 3.850 3.784 3.842 455,420 -0.01(-0.21%)
Oct 31, 2018 3.899 3.899 3.817 3.850 257,400 -0.10(-2.49%)
Oct 30, 2018 3.891 3.948 3.874 3.948 594,683 +0.03(+0.84%)
Oct 29, 2018 3.915 3.956 3.874 3.915 373,744 +0.01(+0.21%)
Oct 26, 2018 3.899 3.948 3.874 3.907 417,880 -0.06(-1.45%)
Oct 25, 2018 3.883 3.981 3.866 3.965 390,500 +0.11(+2.98%)
Oct 24, 2018 3.981 3.981 3.850 3.850 242,480 -0.17(-4.28%)
Oct 23, 2018 3.948 4.047 3.940 4.022 552,793 -0.02(-0.41%)
Oct 22, 2018 4.063 4.063 4.014 4.038 262,644 +0.00(+0.00%)
Oct 19, 2018 4.038 4.063 4.022 4.038 177,138 +0.01(+0.20%)
Oct 18, 2018 4.079 4.096 4.026 4.030 254,845 -0.07(-1.60%)
Oct 17, 2018 4.063 4.112 4.059 4.096 295,955 +0.06(+1.42%)
Oct 16, 2018 3.956 4.038 3.948 4.038 786,327 +0.10(+2.49%)
Oct 15, 2018 3.899 3.965 3.891 3.940 550,567 +0.02(+0.42%)
Oct 12, 2018 3.948 3.948 3.850 3.924 243,672 +0.00(+0.00%)
Oct 11, 2018 3.981 3.981 3.883 3.924 269,935 -0.08(-2.04%)
Oct 10, 2018 4.071 4.079 3.997 4.006 238,436 -0.07(-1.61%)
Oct 09, 2018 4.014 4.137 4.014 4.071 330,345 +0.00(+0.00%)
Oct 08, 2018 4.047 4.079 4.022 4.071 203,698 +0.03(+0.81%)
Oct 05, 2018 4.047 4.055 4.014 4.038 191,544 +0.06(+1.44%)
Oct 04, 2018 4.006 4.014 3.965 3.981 147,560 +0.01(+0.21%)
Oct 03, 2018 3.956 3.973 3.948 3.973 188,133 -0.04(-1.02%)
Oct 02, 2018 3.965 4.030 3.960 4.014 254,825 +0.00(+0.00%)
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.