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

Nomura Holdings Inc ADR (NY: NMR )

5.520 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 30, 2020 4.440 4.520 4.430 4.460 671,100 -0.02(-0.45%)
Oct 29, 2020 4.530 4.530 4.480 4.480 259,418 -0.04(-0.88%)
Oct 28, 2020 4.620 4.660 4.480 4.520 590,456 -0.16(-3.42%)
Oct 27, 2020 4.670 4.700 4.660 4.680 198,539 +0.02(+0.43%)
Oct 26, 2020 4.690 4.690 4.620 4.660 79,693 -0.07(-1.48%)
Oct 23, 2020 4.730 4.740 4.710 4.730 85,600 +0.05(+1.07%)
Oct 22, 2020 4.690 4.700 4.660 4.680 79,002 -0.03(-0.64%)
Oct 21, 2020 4.670 4.720 4.670 4.710 101,463 +0.08(+1.73%)
Oct 20, 2020 4.630 4.650 4.630 4.630 67,266 +0.00(+0.00%)
Oct 19, 2020 4.660 4.690 4.630 4.630 72,717 -0.03(-0.64%)
Oct 16, 2020 4.620 4.670 4.620 4.660 75,200 +0.06(+1.30%)
Oct 15, 2020 4.570 4.600 4.560 4.600 86,473 -0.01(-0.22%)
Oct 14, 2020 4.640 4.644 4.600 4.610 77,260 -0.02(-0.43%)
Oct 13, 2020 4.640 4.650 4.620 4.630 82,127 -0.01(-0.22%)
Oct 12, 2020 4.630 4.650 4.610 4.640 105,307 +0.05(+1.09%)
Oct 09, 2020 4.620 4.630 4.570 4.590 162,500 -0.13(-2.75%)
Oct 08, 2020 4.720 4.740 4.690 4.720 81,887 +0.03(+0.64%)
Oct 07, 2020 4.670 4.690 4.650 4.690 78,702 +0.09(+1.96%)
Oct 06, 2020 4.670 4.670 4.590 4.600 189,552 -0.05(-1.08%)
Oct 05, 2020 4.640 4.680 4.630 4.650 168,946 +0.09(+1.97%)
Oct 02, 2020 4.520 4.580 4.520 4.560 146,900 -0.01(-0.22%)
Oct 01, 2020 4.580 4.600 4.560 4.570 255,497 -0.01(-0.22%)
Sep 30, 2020 4.610 4.610 4.560 4.580 127,010 -0.15(-3.17%)
Sep 29, 2020 4.800 4.810 4.730 4.730 138,280 -0.14(-2.87%)
Sep 28, 2020 4.860 4.890 4.840 4.870 98,895 +0.10(+2.10%)
Sep 25, 2020 4.720 4.770 4.690 4.770 73,500 +0.03(+0.63%)
Sep 24, 2020 4.700 4.750 4.680 4.740 115,171 +0.02(+0.42%)
Sep 23, 2020 4.800 4.820 4.720 4.720 187,483 -0.11(-2.28%)
Sep 22, 2020 4.810 4.830 4.760 4.830 92,187 +0.03(+0.63%)
Sep 21, 2020 4.790 4.800 4.740 4.800 127,260 -0.11(-2.24%)
Sep 18, 2020 4.930 4.930 4.880 4.910 110,000 -0.07(-1.41%)
Sep 17, 2020 4.970 5.000 4.960 4.980 89,258 +0.04(+0.81%)
Sep 16, 2020 4.980 5.000 4.930 4.940 158,339 -0.10(-1.98%)
Sep 15, 2020 5.070 5.070 5.030 5.040 100,384 -0.02(-0.40%)
Sep 14, 2020 5.090 5.100 5.060 5.060 147,698 -0.05(-0.98%)
Sep 11, 2020 5.110 5.130 5.090 5.110 108,800 +0.02(+0.39%)
Sep 10, 2020 5.100 5.120 5.080 5.090 86,839 -0.01(-0.20%)
Sep 09, 2020 5.060 5.120 5.060 5.100 144,773 +0.06(+1.19%)
Sep 08, 2020 5.060 5.100 5.030 5.040 115,398 -0.11(-2.14%)
Sep 04, 2020 5.140 5.180 5.082 5.150 195,000 +0.06(+1.18%)
Sep 03, 2020 5.150 5.160 5.060 5.090 100,315 -0.08(-1.55%)
Sep 02, 2020 5.160 5.180 5.120 5.170 133,005 +0.00(+0.00%)
Sep 01, 2020 5.160 5.180 5.140 5.170 87,188 +0.01(+0.19%)
Aug 31, 2020 5.160 5.170 5.130 5.160 76,657 +0.00(+0.00%)
Aug 28, 2020 5.150 5.170 5.130 5.160 118,000 +0.03(+0.58%)
Aug 27, 2020 5.160 5.160 5.110 5.130 78,172 -0.04(-0.77%)
Aug 26, 2020 5.130 5.180 5.130 5.170 85,541 +0.04(+0.78%)
Aug 25, 2020 5.150 5.150 5.120 5.130 84,670 -0.02(-0.39%)
Aug 24, 2020 5.140 5.160 5.120 5.150 219,529 +0.08(+1.58%)
Aug 21, 2020 5.070 5.090 5.060 5.070 91,400 -0.02(-0.39%)
Aug 20, 2020 5.060 5.090 5.050 5.090 95,607 -0.03(-0.59%)
Aug 19, 2020 5.100 5.160 5.100 5.120 159,137 +0.05(+0.99%)
Aug 18, 2020 5.090 5.090 5.050 5.070 112,724 +0.00(+0.00%)
Aug 17, 2020 5.090 5.090 5.060 5.070 121,570 +0.03(+0.60%)
Aug 14, 2020 5.040 5.070 5.030 5.040 53,100 -0.02(-0.40%)
Aug 13, 2020 5.060 5.090 5.040 5.060 185,871 -0.05(-0.98%)
Aug 12, 2020 5.130 5.150 5.110 5.110 320,535 +0.00(+0.00%)
Aug 11, 2020 5.070 5.190 5.060 5.110 670,569 +0.16(+3.23%)
Aug 10, 2020 4.910 4.950 4.890 4.950 91,400 +0.03(+0.61%)
Aug 07, 2020 4.910 4.930 4.870 4.920 108,200 -0.02(-0.40%)
Aug 06, 2020 4.910 4.950 4.900 4.940 218,228 +0.03(+0.61%)
Aug 05, 2020 4.890 4.930 4.870 4.910 143,629 +0.05(+1.03%)
Aug 04, 2020 4.810 4.865 4.810 4.860 106,222 +0.05(+1.04%)
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.