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

Nomura Holdings Inc ADR (NY: NMR )

5.930 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Mar 31, 2023 3.731 3.761 3.731 3.751 602,972 +0.04(+1.06%)
Mar 30, 2023 3.771 3.771 3.692 3.711 624,082 +0.02(+0.43%)
Mar 29, 2023 3.686 3.700 3.676 3.695 336,425 +0.02(+0.53%)
Mar 28, 2023 3.666 3.686 3.662 3.676 373,475 +0.01(+0.26%)
Mar 27, 2023 3.628 3.666 3.623 3.666 323,986 +0.05(+1.33%)
Mar 24, 2023 3.570 3.618 3.551 3.618 1,018,848 +0.03(+0.81%)
Mar 23, 2023 3.638 3.647 3.589 3.589 1,151,611 +0.00(+0.00%)
Mar 22, 2023 3.599 3.652 3.589 3.589 1,070,404 +0.04(+1.09%)
Mar 21, 2023 3.531 3.580 3.522 3.551 593,023 +0.06(+1.66%)
Mar 20, 2023 3.493 3.541 3.484 3.493 671,814 +0.02(+0.56%)
Mar 17, 2023 3.541 3.599 3.473 3.473 1,473,192 -0.08(-2.17%)
Mar 16, 2023 3.493 3.551 3.483 3.551 1,085,215 +0.00(+0.00%)
Mar 15, 2023 3.551 3.586 3.541 3.551 1,260,716 -0.09(-2.39%)
Mar 14, 2023 3.638 3.710 3.589 3.638 1,802,326 -0.05(-1.31%)
Mar 13, 2023 3.724 3.744 3.686 3.686 1,834,753 -0.11(-2.80%)
Mar 10, 2023 3.869 3.869 3.792 3.792 1,326,226 -0.13(-3.20%)
Mar 09, 2023 3.956 3.985 3.913 3.917 929,443 -0.01(-0.25%)
Mar 08, 2023 3.917 3.946 3.908 3.927 879,399 +0.02(+0.49%)
Mar 07, 2023 3.975 3.980 3.908 3.908 558,876 -0.06(-1.46%)
Mar 06, 2023 3.956 3.985 3.956 3.966 643,544 +0.02(+0.49%)
Mar 03, 2023 3.937 3.956 3.922 3.946 388,885 +0.06(+1.49%)
Mar 02, 2023 3.917 3.917 3.869 3.888 430,325 -0.08(-1.95%)
Mar 01, 2023 3.966 3.985 3.956 3.966 504,081 -0.01(-0.24%)
Feb 28, 2023 3.937 3.985 3.917 3.975 481,537 -0.04(-0.96%)
Feb 27, 2023 4.043 4.043 4.014 4.014 887,059 +0.07(+1.71%)
Feb 24, 2023 3.937 3.946 3.917 3.946 475,323 -0.08(-1.92%)
Feb 23, 2023 3.985 4.023 3.985 4.023 415,949 +0.04(+0.97%)
Feb 22, 2023 3.985 4.014 3.975 3.985 508,816 -0.04(-0.96%)
Feb 21, 2023 4.043 4.081 4.009 4.023 2,367,238 +0.13(+3.22%)
Feb 17, 2023 3.927 3.951 3.888 3.898 2,378,735 -0.06(-1.46%)
Feb 16, 2023 3.956 3.985 3.951 3.956 1,583,257 +0.02(+0.49%)
Feb 15, 2023 3.908 3.937 3.898 3.937 518,533 +0.00(+0.00%)
Feb 14, 2023 3.927 3.975 3.917 3.937 2,261,723 +0.00(+0.00%)
Feb 13, 2023 3.946 3.946 3.917 3.937 763,847 -0.04(-0.97%)
Feb 10, 2023 3.937 3.985 3.937 3.975 515,854 +0.05(+1.23%)
Feb 09, 2023 3.995 3.999 3.908 3.927 352,152 -0.04(-0.97%)
Feb 08, 2023 3.937 3.990 3.937 3.966 557,841 +0.00(+0.00%)
Feb 07, 2023 3.917 3.980 3.917 3.966 590,850 +0.06(+1.48%)
Feb 06, 2023 3.946 3.956 3.898 3.908 523,256 -0.03(-0.74%)
Feb 03, 2023 3.917 3.970 3.917 3.937 656,695 +0.05(+1.24%)
Feb 02, 2023 3.917 3.932 3.884 3.888 667,330 -0.01(-0.25%)
Feb 01, 2023 3.840 3.927 3.792 3.898 531,955 +0.00(+0.00%)
Jan 31, 2023 3.879 3.898 3.845 3.898 1,301,757 +0.02(+0.50%)
Jan 30, 2023 3.859 3.898 3.859 3.879 467,841 -0.03(-0.74%)
Jan 27, 2023 3.917 3.927 3.898 3.908 501,800 +0.02(+0.50%)
Jan 26, 2023 3.850 3.888 3.835 3.888 779,984 +0.03(+0.75%)
Jan 25, 2023 3.830 3.869 3.782 3.859 2,077,452 +0.04(+1.01%)
Jan 24, 2023 3.811 3.850 3.802 3.821 709,605 +0.00(+0.00%)
Jan 23, 2023 3.840 3.840 3.797 3.821 1,904,548 -0.03(-0.75%)
Jan 20, 2023 3.840 3.850 3.802 3.850 1,616,262 -0.02(-0.50%)
Jan 19, 2023 3.821 3.893 3.821 3.869 2,045,335 +0.02(+0.50%)
Jan 18, 2023 3.898 3.898 3.830 3.850 1,273,044 -0.04(-0.99%)
Jan 17, 2023 3.850 3.908 3.850 3.888 1,652,328 +0.06(+1.51%)
Jan 13, 2023 3.753 3.830 3.753 3.830 751,464 +0.10(+2.58%)
Jan 12, 2023 3.686 3.753 3.676 3.734 793,696 +0.08(+2.11%)
Jan 11, 2023 3.657 3.662 3.633 3.657 786,413 +0.04(+1.07%)
Jan 10, 2023 3.618 3.628 3.584 3.618 1,015,339 -0.04(-1.06%)
Jan 09, 2023 3.695 3.705 3.647 3.657 542,826 -0.01(-0.26%)
Jan 06, 2023 3.599 3.676 3.560 3.666 1,986,437 +0.06(+1.60%)
Jan 05, 2023 3.609 3.628 3.570 3.609 1,051,518 -0.08(-2.09%)
Jan 04, 2023 3.657 3.695 3.642 3.686 1,442,462 +0.05(+1.33%)
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.