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 (%)
Jul 29, 2022 3.617 3.689 3.588 3.655 1,126,035 +0.05(+1.32%)
Jul 28, 2022 3.588 3.622 3.574 3.607 666,155 +0.05(+1.34%)
Jul 27, 2022 3.531 3.569 3.512 3.560 523,031 +0.00(+0.00%)
Jul 26, 2022 3.569 3.569 3.531 3.560 541,510 -0.01(-0.27%)
Jul 25, 2022 3.560 3.584 3.541 3.569 973,320 +0.00(+0.00%)
Jul 22, 2022 3.550 3.569 3.541 3.569 623,337 +0.04(+1.08%)
Jul 21, 2022 3.541 3.545 3.507 3.531 784,682 -0.01(-0.27%)
Jul 20, 2022 3.541 3.560 3.517 3.541 1,729,710 -0.06(-1.59%)
Jul 19, 2022 3.588 3.636 3.569 3.598 1,590,030 +0.04(+1.07%)
Jul 18, 2022 3.569 3.579 3.531 3.560 2,187,636 +0.03(+0.81%)
Jul 15, 2022 3.493 3.545 3.431 3.531 1,744,823 +0.04(+1.09%)
Jul 14, 2022 3.474 3.493 3.440 3.493 989,821 -0.05(-1.35%)
Jul 13, 2022 3.502 3.541 3.479 3.541 641,811 +0.00(+0.00%)
Jul 12, 2022 3.483 3.550 3.479 3.541 979,477 +0.02(+0.54%)
Jul 11, 2022 3.541 3.541 3.493 3.522 1,226,795 -0.04(-1.07%)
Jul 08, 2022 3.531 3.579 3.522 3.560 1,117,829 +0.03(+0.81%)
Jul 07, 2022 3.493 3.536 3.483 3.531 1,015,712 +0.05(+1.37%)
Jul 06, 2022 3.483 3.493 3.436 3.483 1,706,829 -0.01(-0.27%)
Jul 05, 2022 3.436 3.493 3.421 3.493 1,497,242 +0.01(+0.27%)
Jul 01, 2022 3.407 3.483 3.407 3.483 1,102,679 +0.07(+1.96%)
Jun 30, 2022 3.397 3.426 3.359 3.417 1,516,264 -0.01(-0.28%)
Jun 29, 2022 3.464 3.464 3.407 3.426 1,065,341 -0.08(-2.18%)
Jun 28, 2022 3.550 3.550 3.493 3.502 1,649,246 -0.03(-0.81%)
Jun 27, 2022 3.588 3.588 3.531 3.531 1,492,895 -0.05(-1.33%)
Jun 24, 2022 3.531 3.579 3.512 3.579 886,409 +0.07(+1.90%)
Jun 23, 2022 3.550 3.560 3.479 3.512 2,142,123 -0.01(-0.27%)
Jun 22, 2022 3.522 3.536 3.483 3.522 2,395,843 -0.04(-1.07%)
Jun 21, 2022 3.502 3.560 3.483 3.560 2,565,321 +0.10(+2.75%)
Jun 17, 2022 3.455 3.488 3.412 3.464 1,032,670 -0.02(-0.55%)
Jun 16, 2022 3.455 3.498 3.426 3.483 877,748 +0.00(+0.00%)
Jun 15, 2022 3.445 3.507 3.426 3.483 1,402,542 +0.05(+1.39%)
Jun 14, 2022 3.397 3.455 3.397 3.436 2,115,938 +0.02(+0.56%)
Jun 13, 2022 3.407 3.436 3.397 3.417 1,274,228 -0.03(-0.83%)
Jun 10, 2022 3.455 3.464 3.393 3.445 1,564,481 -0.06(-1.63%)
Jun 09, 2022 3.541 3.550 3.479 3.502 889,976 -0.06(-1.61%)
Jun 08, 2022 3.617 3.617 3.541 3.560 925,109 -0.10(-2.86%)
Jun 07, 2022 3.636 3.674 3.617 3.665 833,901 +0.02(+0.52%)
Jun 06, 2022 3.684 3.693 3.627 3.646 502,011 -0.04(-1.04%)
Jun 03, 2022 3.674 3.703 3.646 3.684 604,131 -0.11(-3.02%)
Jun 02, 2022 3.741 3.798 3.731 3.798 554,378 +0.08(+2.05%)
Jun 01, 2022 3.751 3.770 3.698 3.722 611,695 -0.01(-0.26%)
May 31, 2022 3.770 3.779 3.712 3.731 828,510 -0.04(-1.01%)
May 27, 2022 3.770 3.779 3.751 3.770 598,493 +0.03(+0.77%)
May 26, 2022 3.693 3.765 3.674 3.741 1,125,870 +0.07(+1.82%)
May 25, 2022 3.646 3.684 3.636 3.674 681,774 +0.00(+0.00%)
May 24, 2022 3.655 3.674 3.617 3.674 1,195,572 +0.00(+0.00%)
May 23, 2022 3.655 3.689 3.636 3.674 1,134,071 +0.07(+1.85%)
May 20, 2022 3.588 3.617 3.574 3.607 875,953 +0.05(+1.34%)
May 19, 2022 3.483 3.569 3.483 3.560 1,177,151 +0.08(+2.19%)
May 18, 2022 3.531 3.531 3.464 3.483 1,323,579 -0.05(-1.35%)
May 17, 2022 3.541 3.541 3.502 3.531 1,370,540 +0.02(+0.54%)
May 16, 2022 3.522 3.541 3.483 3.512 1,056,563 -0.04(-1.08%)
May 13, 2022 3.483 3.569 3.474 3.550 1,162,643 +0.10(+3.05%)
May 12, 2022 3.436 3.471 3.407 3.445 1,117,003 +0.02(+0.56%)
May 11, 2022 3.464 3.483 3.417 3.426 1,226,644 -0.08(-2.18%)
May 10, 2022 3.512 3.555 3.455 3.502 2,432,618 +0.01(+0.27%)
May 09, 2022 3.541 3.560 3.493 3.493 1,247,036 -0.10(-2.66%)
May 06, 2022 3.598 3.598 3.550 3.588 1,380,169 -0.02(-0.53%)
May 05, 2022 3.693 3.712 3.598 3.607 1,794,384 -0.13(-3.57%)
May 04, 2022 3.665 3.741 3.641 3.741 1,323,564 +0.07(+1.82%)
May 03, 2022 3.617 3.684 3.607 3.674 1,280,729 +0.07(+1.85%)
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.