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

Nomura Holdings Inc ADR (NY: NMR )

5.480 -0.100 (-1.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Dec 31, 2018 3.740 3.800 3.710 3.720 1,381,000 -0.05(-1.33%)
Dec 28, 2018 3.800 3.815 3.740 3.770 695,200 +0.03(+0.80%)
Dec 27, 2018 3.740 3.785 3.680 3.740 1,169,965 +0.02(+0.54%)
Dec 26, 2018 3.670 3.730 3.620 3.720 464,932 +0.12(+3.33%)
Dec 24, 2018 3.610 3.650 3.570 3.600 409,100 +0.00(+0.00%)
Dec 21, 2018 3.650 3.700 3.590 3.600 838,100 -0.09(-2.44%)
Dec 20, 2018 3.740 3.750 3.650 3.690 610,788 -0.15(-3.91%)
Dec 19, 2018 3.950 3.950 3.800 3.840 731,418 -0.18(-4.48%)
Dec 18, 2018 4.050 4.050 3.980 4.020 837,039 +0.08(+2.03%)
Dec 17, 2018 3.990 4.020 3.930 3.940 587,405 -0.07(-1.75%)
Dec 14, 2018 4.010 4.060 3.980 4.010 395,600 -0.04(-0.99%)
Dec 13, 2018 4.100 4.110 4.050 4.050 506,067 +0.00(+0.00%)
Dec 12, 2018 4.050 4.100 4.040 4.050 461,436 +0.13(+3.32%)
Dec 11, 2018 3.990 4.020 3.860 3.920 1,084,347 -0.04(-1.01%)
Dec 10, 2018 4.020 4.030 3.960 3.960 814,231 -0.14(-3.41%)
Dec 07, 2018 4.140 4.190 4.070 4.100 385,200 -0.06(-1.44%)
Dec 06, 2018 4.140 4.170 4.080 4.160 910,852 -0.09(-2.12%)
Dec 04, 2018 4.410 4.440 4.200 4.250 1,061,600 -0.23(-5.13%)
Dec 03, 2018 4.550 4.550 4.470 4.480 284,475 +0.01(+0.22%)
Nov 30, 2018 4.530 4.530 4.450 4.470 174,100 -0.09(-1.97%)
Nov 29, 2018 4.560 4.590 4.530 4.560 200,464 +0.00(+0.00%)
Nov 28, 2018 4.560 4.590 4.510 4.560 264,294 +0.05(+1.11%)
Nov 27, 2018 4.540 4.540 4.470 4.510 459,389 -0.02(-0.44%)
Nov 26, 2018 4.560 4.570 4.480 4.530 274,360 +0.03(+0.67%)
Nov 23, 2018 4.520 4.520 4.490 4.500 77,900 -0.02(-0.44%)
Nov 21, 2018 4.520 4.520 4.520 0 +0.06(+1.35%)
Nov 20, 2018 4.480 4.510 4.460 4.460 352,958 +0.00(+0.00%)
Nov 19, 2018 4.520 4.550 4.450 4.460 220,909 -0.08(-1.76%)
Nov 16, 2018 4.490 4.550 4.490 4.540 123,100 +0.02(+0.44%)
Nov 15, 2018 4.480 4.540 4.480 4.520 178,206 +0.00(+0.00%)
Nov 14, 2018 4.560 4.580 4.490 4.520 242,131 +0.01(+0.22%)
Nov 13, 2018 4.510 4.600 4.500 4.510 471,643 -0.02(-0.44%)
Nov 12, 2018 4.590 4.630 4.530 4.530 195,273 -0.12(-2.58%)
Nov 09, 2018 4.630 4.650 4.610 4.650 131,300 -0.02(-0.43%)
Nov 08, 2018 4.660 4.700 4.620 4.670 226,881 -0.05(-1.06%)
Nov 07, 2018 4.710 4.730 4.670 4.720 296,003 -0.05(-1.05%)
Nov 06, 2018 4.750 4.790 4.750 4.770 349,647 +0.04(+0.85%)
Nov 05, 2018 4.720 4.750 4.680 4.730 216,978 +0.10(+2.16%)
Nov 02, 2018 4.700 4.745 4.610 4.630 262,300 -0.06(-1.28%)
Nov 01, 2018 4.650 4.700 4.620 4.690 373,050 -0.01(-0.21%)
Oct 31, 2018 4.760 4.760 4.660 4.700 210,845 -0.12(-2.49%)
Oct 30, 2018 4.750 4.820 4.730 4.820 487,125 +0.04(+0.84%)
Oct 29, 2018 4.780 4.830 4.730 4.780 306,146 +0.01(+0.21%)
Oct 26, 2018 4.760 4.820 4.730 4.770 342,300 -0.07(-1.45%)
Oct 25, 2018 4.740 4.860 4.720 4.840 319,872 +0.14(+2.98%)
Oct 24, 2018 4.860 4.860 4.700 4.700 198,624 -0.21(-4.28%)
Oct 23, 2018 4.820 4.940 4.810 4.910 452,811 -0.02(-0.41%)
Oct 22, 2018 4.960 4.960 4.900 4.930 215,141 +0.00(+0.00%)
Oct 19, 2018 4.930 4.960 4.910 4.930 145,100 +0.01(+0.20%)
Oct 18, 2018 4.980 5.000 4.915 4.920 208,752 -0.08(-1.60%)
Oct 17, 2018 4.960 5.020 4.955 5.000 242,427 +0.07(+1.42%)
Oct 16, 2018 4.830 4.930 4.820 4.930 644,107 +0.12(+2.49%)
Oct 15, 2018 4.760 4.840 4.750 4.810 450,988 +0.02(+0.42%)
Oct 12, 2018 4.820 4.820 4.700 4.790 199,600 +0.00(+0.00%)
Oct 11, 2018 4.860 4.860 4.740 4.790 221,113 -0.10(-2.04%)
Oct 10, 2018 4.970 4.980 4.880 4.890 195,311 -0.08(-1.61%)
Oct 09, 2018 4.900 5.050 4.900 4.970 270,597 +0.00(+0.00%)
Oct 08, 2018 4.940 4.980 4.910 4.970 166,856 +0.04(+0.81%)
Oct 05, 2018 4.940 4.950 4.900 4.930 156,900 +0.07(+1.44%)
Oct 04, 2018 4.890 4.900 4.840 4.860 120,872 +0.01(+0.21%)
Oct 03, 2018 4.830 4.850 4.820 4.850 154,106 -0.05(-1.02%)
Oct 02, 2018 4.840 4.920 4.834 4.900 208,736 +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.