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 (%)
Aug 31, 2023 3.820 3.840 3.810 3.830 2,189,622 +0.01(+0.26%)
Aug 30, 2023 3.830 3.840 3.810 3.820 1,752,130 +0.00(+0.00%)
Aug 29, 2023 3.771 3.820 3.762 3.820 1,850,447 +0.05(+1.31%)
Aug 28, 2023 3.780 3.790 3.761 3.771 2,356,928 +0.03(+0.79%)
Aug 25, 2023 3.741 3.751 3.702 3.741 1,052,708 +0.03(+0.80%)
Aug 24, 2023 3.721 3.741 3.702 3.711 1,443,513 -0.02(-0.53%)
Aug 23, 2023 3.692 3.746 3.692 3.731 843,305 +0.05(+1.34%)
Aug 22, 2023 3.682 3.706 3.672 3.682 1,254,043 +0.04(+1.08%)
Aug 21, 2023 3.623 3.652 3.608 3.642 1,599,823 +0.03(+0.82%)
Aug 18, 2023 3.593 3.642 3.593 3.613 2,778,071 +0.00(+0.00%)
Aug 17, 2023 3.632 3.652 3.603 3.613 1,993,221 +0.02(+0.55%)
Aug 16, 2023 3.603 3.623 3.583 3.593 1,606,074 -0.01(-0.27%)
Aug 15, 2023 3.632 3.642 3.603 3.603 892,472 -0.05(-1.35%)
Aug 14, 2023 3.662 3.672 3.632 3.652 685,654 -0.04(-1.07%)
Aug 11, 2023 3.711 3.711 3.692 3.692 791,347 -0.02(-0.53%)
Aug 10, 2023 3.711 3.761 3.702 3.711 1,417,059 +0.01(+0.27%)
Aug 09, 2023 3.702 3.721 3.682 3.702 947,414 -0.08(-2.09%)
Aug 08, 2023 3.800 3.790 3.746 3.780 783,228 -0.06(-1.54%)
Aug 07, 2023 3.850 3.850 3.810 3.840 603,872 +0.05(+1.30%)
Aug 04, 2023 3.790 3.820 3.771 3.790 638,591 +0.06(+1.59%)
Aug 03, 2023 3.721 3.756 3.711 3.731 1,123,502 -0.02(-0.53%)
Aug 02, 2023 3.741 3.751 3.711 3.751 1,229,512 -0.06(-1.55%)
Aug 01, 2023 4.017 4.027 3.711 3.810 3,370,744 -0.32(-7.66%)
Jul 31, 2023 4.136 4.136 4.111 4.126 341,198 -0.02(-0.48%)
Jul 28, 2023 4.116 4.165 4.106 4.146 453,816 +0.07(+1.69%)
Jul 27, 2023 4.086 4.116 4.057 4.077 358,665 +0.00(+0.00%)
Jul 26, 2023 4.057 4.077 4.037 4.077 337,190 +0.02(+0.49%)
Jul 25, 2023 4.047 4.067 4.032 4.057 489,315 +0.07(+1.73%)
Jul 24, 2023 3.938 4.003 3.938 3.988 391,928 +0.05(+1.25%)
Jul 21, 2023 3.968 3.968 3.919 3.938 265,156 -0.03(-0.75%)
Jul 20, 2023 3.958 3.983 3.948 3.968 511,553 -0.04(-0.99%)
Jul 19, 2023 3.978 4.012 3.978 4.008 404,408 +0.05(+1.25%)
Jul 18, 2023 3.938 3.968 3.933 3.958 507,023 +0.05(+1.26%)
Jul 17, 2023 3.879 3.919 3.879 3.909 213,772 +0.00(+0.00%)
Jul 14, 2023 3.938 3.943 3.899 3.909 425,747 -0.04(-1.00%)
Jul 13, 2023 3.909 3.958 3.909 3.948 529,591 +0.06(+1.52%)
Jul 12, 2023 3.850 3.899 3.850 3.889 341,430 +0.05(+1.29%)
Jul 11, 2023 3.810 3.840 3.800 3.840 317,484 +0.03(+0.78%)
Jul 10, 2023 3.790 3.820 3.780 3.810 270,783 +0.00(+0.00%)
Jul 07, 2023 3.761 3.820 3.761 3.810 375,205 +0.06(+1.58%)
Jul 06, 2023 3.810 3.810 3.741 3.751 313,303 -0.10(-2.56%)
Jul 05, 2023 3.830 3.850 3.820 3.850 584,719 +0.02(+0.52%)
Jul 03, 2023 3.830 3.850 3.825 3.830 306,101 +0.05(+1.31%)
Jun 30, 2023 3.771 3.800 3.761 3.780 931,233 +0.02(+0.53%)
Jun 29, 2023 3.751 3.771 3.721 3.761 797,892 -0.06(-1.55%)
Jun 28, 2023 3.800 3.830 3.790 3.820 503,858 +0.09(+2.38%)
Jun 27, 2023 3.731 3.741 3.702 3.731 1,148,047 -0.02(-0.53%)
Jun 26, 2023 3.741 3.771 3.721 3.751 504,378 +0.00(+0.00%)
Jun 23, 2023 3.780 3.780 3.731 3.751 558,063 -0.12(-3.06%)
Jun 22, 2023 3.850 3.879 3.845 3.869 371,398 +0.00(+0.00%)
Jun 21, 2023 3.830 3.889 3.823 3.869 889,337 +0.06(+1.55%)
Jun 20, 2023 3.850 3.850 3.780 3.810 616,718 -0.10(-2.53%)
Jun 16, 2023 3.938 3.958 3.899 3.909 1,191,019 +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.