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

Nomura Holdings Inc ADR (NY: NMR )

6.015 +0.085 (+1.43%)
Streaming Delayed Price Updated: 11:11 AM EDT, May 23, 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 (%)
Oct 31, 2017 4.595 4.595 4.499 4.515 1,180,394 -0.10(-2.08%)
Oct 30, 2017 4.699 4.707 4.611 4.611 283,034 -0.10(-2.21%)
Oct 27, 2017 4.739 4.747 4.691 4.715 266,530 -0.06(-1.17%)
Oct 26, 2017 4.731 4.771 4.731 4.771 6,888,484 +0.18(+3.83%)
Oct 25, 2017 4.595 4.619 4.539 4.595 484,408 -0.02(-0.35%)
Oct 24, 2017 4.611 4.635 4.611 4.611 148,032 -0.02(-0.35%)
Oct 23, 2017 4.643 4.659 4.619 4.627 164,877 -0.01(-0.17%)
Oct 20, 2017 4.611 4.643 4.611 4.635 144,802 +0.02(+0.35%)
Oct 19, 2017 4.603 4.627 4.595 4.619 203,390 -0.02(-0.52%)
Oct 18, 2017 4.643 4.655 4.635 4.643 124,474 +0.01(+0.17%)
Oct 17, 2017 4.683 4.683 4.635 4.635 140,567 -0.10(-2.03%)
Oct 16, 2017 4.715 4.739 4.699 4.731 672,057 +0.11(+2.43%)
Oct 13, 2017 4.643 4.683 4.619 4.619 526,648 +0.01(+0.17%)
Oct 12, 2017 4.587 4.619 4.579 4.611 2,072,249 +0.03(+0.70%)
Oct 11, 2017 4.507 4.603 4.507 4.579 1,960,285 +0.07(+1.60%)
Oct 10, 2017 4.507 4.507 4.482 4.507 121,467 -0.03(-0.71%)
Oct 09, 2017 4.531 4.551 4.523 4.539 84,086 +0.02(+0.53%)
Oct 06, 2017 4.507 4.547 4.507 4.515 242,097 +0.03(+0.71%)
Oct 05, 2017 4.474 4.503 4.434 4.482 372,816 +0.01(+0.18%)
Oct 04, 2017 4.482 4.499 4.466 4.474 108,260 -0.02(-0.36%)
Oct 03, 2017 4.474 4.491 4.450 4.491 179,829 +0.02(+0.36%)
Oct 02, 2017 4.466 4.482 4.442 4.474 146,834 +0.02(+0.36%)
Sep 29, 2017 4.458 4.466 4.418 4.458 251,034 +0.02(+0.36%)
Sep 28, 2017 4.434 4.442 4.402 4.442 339,490 -0.00(-0.00%)
Sep 27, 2017 4.474 4.474 4.427 4.443 260,668 -0.02(-0.35%)
Sep 26, 2017 4.443 4.466 4.419 4.458 153,511 +0.04(+0.89%)
Sep 25, 2017 4.427 4.444 4.403 4.419 257,499 -0.01(-0.18%)
Sep 22, 2017 4.403 4.427 4.403 4.427 101,818 +0.02(+0.54%)
Sep 21, 2017 4.435 4.443 4.395 4.403 202,418 -0.11(-2.45%)
Sep 20, 2017 4.498 4.529 4.474 4.514 296,459 +0.09(+1.96%)
Sep 19, 2017 4.419 4.437 4.411 4.427 159,413 +0.03(+0.72%)
Sep 18, 2017 4.411 4.411 4.387 4.395 195,037 +0.01(+0.18%)
Sep 15, 2017 4.379 4.395 4.364 4.387 160,724 +0.07(+1.65%)
Sep 14, 2017 4.316 4.316 4.293 4.316 160,486 -0.04(-0.91%)
Sep 13, 2017 4.340 4.372 4.340 4.356 204,847 +0.05(+1.10%)
Sep 12, 2017 4.285 4.332 4.277 4.308 192,015 +0.04(+0.92%)
Sep 11, 2017 4.237 4.277 4.230 4.269 441,589 +0.08(+1.88%)
Sep 08, 2017 4.206 4.206 4.166 4.190 346,734 +0.02(+0.38%)
Sep 07, 2017 4.222 4.230 4.166 4.174 346,385 -0.06(-1.49%)
Sep 06, 2017 4.237 4.245 4.214 4.237 276,045 -0.04(-0.92%)
Sep 05, 2017 4.285 4.301 4.253 4.277 341,822 -0.10(-2.34%)
Sep 01, 2017 4.403 4.403 4.372 4.379 168,732 -0.01(-0.18%)
Aug 31, 2017 4.387 4.411 4.372 4.387 231,659 +0.02(+0.36%)
Aug 30, 2017 4.340 4.387 4.340 4.372 3,820,042 -0.02(-0.54%)
Aug 29, 2017 4.332 4.403 4.324 4.395 421,800 +0.02(+0.54%)
Aug 28, 2017 4.403 4.403 4.348 4.372 253,959 -0.03(-0.72%)
Aug 25, 2017 4.411 4.419 4.395 4.403 211,663 +0.01(+0.18%)
Aug 24, 2017 4.411 4.411 4.379 4.395 161,502 -0.09(-1.94%)
Aug 23, 2017 4.490 4.514 4.482 4.482 122,300 -0.03(-0.70%)
Aug 22, 2017 4.498 4.537 4.474 4.514 150,682 +0.05(+1.06%)
Aug 21, 2017 4.458 4.470 4.443 4.466 323,230 -0.08(-1.74%)
Aug 18, 2017 4.506 4.553 4.474 4.545 220,239 -0.01(-0.17%)
Aug 17, 2017 4.585 4.585 4.529 4.553 235,628 -0.04(-0.86%)
Aug 16, 2017 4.585 4.600 4.585 4.592 106,397 +0.01(+0.17%)
Aug 15, 2017 4.600 4.600 4.553 4.585 216,257 +0.01(+0.17%)
Aug 14, 2017 4.553 4.585 4.553 4.577 279,849 +0.06(+1.22%)
Aug 11, 2017 4.482 4.529 4.482 4.521 361,745 +0.03(+0.70%)
Aug 10, 2017 4.616 4.616 4.482 4.490 299,740 -0.16(-3.40%)
Aug 09, 2017 4.656 4.664 4.616 4.648 236,152 -0.02(-0.51%)
Aug 08, 2017 4.671 4.695 4.656 4.671 92,547 +0.00(+0.00%)
Aug 07, 2017 4.664 4.679 4.664 4.671 70,525 +0.02(+0.34%)
Aug 04, 2017 4.671 4.687 4.656 4.656 122,607 +0.01(+0.17%)
Aug 03, 2017 4.664 4.664 4.640 4.648 92,878 -0.01(-0.17%)
Aug 02, 2017 4.671 4.687 4.632 4.656 212,916 -0.07(-1.50%)
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.