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

Nomura Holdings Inc ADR (NY: NMR )

5.505 -0.045 (-0.81%)
Streaming Delayed Price Updated: 2:03 PM EDT, Sep 24, 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, 2019 4.560 4.560 4.520 4.550 151,181 -0.15(-3.19%)
Oct 30, 2019 4.690 4.710 4.640 4.700 125,545 -0.04(-0.84%)
Oct 29, 2019 4.790 4.820 4.730 4.740 235,514 +0.09(+1.94%)
Oct 28, 2019 4.620 4.650 4.620 4.650 130,361 +0.07(+1.53%)
Oct 25, 2019 4.580 4.600 4.560 4.580 93,000 -0.06(-1.29%)
Oct 24, 2019 4.680 4.680 4.624 4.640 348,574 -0.01(-0.22%)
Oct 23, 2019 4.600 4.655 4.600 4.650 182,876 +0.08(+1.75%)
Oct 22, 2019 4.590 4.590 4.560 4.570 118,574 +0.01(+0.22%)
Oct 21, 2019 4.530 4.565 4.530 4.560 110,916 +0.09(+2.01%)
Oct 18, 2019 4.450 4.480 4.440 4.470 197,000 +0.01(+0.22%)
Oct 17, 2019 4.490 4.500 4.455 4.460 96,860 -0.04(-0.89%)
Oct 16, 2019 4.500 4.520 4.490 4.500 151,414 -0.06(-1.32%)
Oct 15, 2019 4.540 4.570 4.500 4.560 109,801 +0.08(+1.79%)
Oct 14, 2019 4.470 4.510 4.470 4.480 75,028 -0.03(-0.67%)
Oct 11, 2019 4.480 4.530 4.470 4.510 182,100 +0.14(+3.20%)
Oct 10, 2019 4.350 4.380 4.330 4.370 187,625 +0.05(+1.16%)
Oct 09, 2019 4.310 4.330 4.300 4.320 112,156 +0.01(+0.23%)
Oct 08, 2019 4.320 4.350 4.300 4.310 176,117 -0.01(-0.23%)
Oct 07, 2019 4.340 4.350 4.310 4.320 158,940 -0.05(-1.14%)
Oct 04, 2019 4.340 4.370 4.320 4.370 224,500 +0.08(+1.86%)
Oct 03, 2019 4.270 4.307 4.250 4.290 192,823 -0.01(-0.23%)
Oct 02, 2019 4.320 4.340 4.270 4.300 198,065 +0.00(+0.00%)
Oct 01, 2019 4.340 4.355 4.290 4.300 229,940 +0.05(+1.18%)
Sep 30, 2019 4.240 4.290 4.230 4.250 128,426 -0.01(-0.23%)
Sep 27, 2019 4.290 4.300 4.240 4.260 137,600 -0.09(-2.07%)
Sep 26, 2019 4.340 4.380 4.330 4.350 122,774 +0.04(+0.93%)
Sep 25, 2019 4.290 4.320 4.275 4.310 145,037 +0.00(+0.00%)
Sep 24, 2019 4.330 4.360 4.290 4.310 185,044 -0.11(-2.49%)
Sep 23, 2019 4.380 4.440 4.380 4.420 142,277 +0.00(+0.00%)
Sep 20, 2019 4.430 4.440 4.405 4.420 218,600 +0.03(+0.68%)
Sep 19, 2019 4.400 4.430 4.390 4.390 149,212 +0.08(+1.86%)
Sep 18, 2019 4.300 4.320 4.280 4.310 216,223 -0.09(-2.05%)
Sep 17, 2019 4.370 4.402 4.370 4.400 192,615 +0.03(+0.69%)
Sep 16, 2019 4.410 4.420 4.370 4.370 232,036 -0.04(-0.91%)
Sep 13, 2019 4.430 4.430 4.400 4.410 429,200 -0.04(-0.90%)
Sep 12, 2019 4.420 4.460 4.410 4.450 277,846 -0.02(-0.45%)
Sep 11, 2019 4.450 4.490 4.440 4.470 420,758 +0.19(+4.44%)
Sep 10, 2019 4.250 4.290 4.250 4.280 480,184 +0.09(+2.15%)
Sep 09, 2019 4.180 4.205 4.170 4.190 478,365 +0.04(+0.96%)
Sep 06, 2019 4.180 4.190 4.140 4.150 560,100 -0.05(-1.19%)
Sep 05, 2019 4.170 4.230 4.170 4.200 856,035 +0.02(+0.48%)
Sep 04, 2019 4.140 4.180 4.140 4.180 1,187,337 +0.05(+1.21%)
Sep 03, 2019 4.090 4.130 4.075 4.130 729,445 +0.07(+1.72%)
Aug 30, 2019 4.040 4.060 4.025 4.060 481,600 +0.11(+2.78%)
Aug 29, 2019 3.970 3.970 3.920 3.950 697,116 +0.01(+0.25%)
Aug 28, 2019 3.910 3.970 3.910 3.940 487,386 +0.05(+1.29%)
Aug 27, 2019 3.900 3.930 3.880 3.890 752,967 +0.03(+0.78%)
Aug 26, 2019 3.870 3.900 3.850 3.860 464,796 +0.05(+1.31%)
Aug 23, 2019 3.830 3.880 3.800 3.810 550,000 -0.02(-0.52%)
Aug 22, 2019 3.800 3.840 3.800 3.830 380,355 +0.08(+2.13%)
Aug 21, 2019 3.780 3.780 3.730 3.750 747,609 -0.03(-0.79%)
Aug 20, 2019 3.770 3.820 3.770 3.780 1,870,409 +0.06(+1.61%)
Aug 19, 2019 3.720 3.735 3.710 3.720 809,494 +0.04(+1.09%)
Aug 16, 2019 3.600 3.700 3.600 3.680 1,007,300 +0.22(+6.36%)
Aug 15, 2019 3.440 3.480 3.440 3.460 1,161,355 +0.05(+1.47%)
Aug 14, 2019 3.420 3.440 3.400 3.410 999,752 -0.11(-3.12%)
Aug 13, 2019 3.490 3.565 3.470 3.520 815,132 -0.02(-0.56%)
Aug 12, 2019 3.560 3.570 3.540 3.540 450,137 -0.04(-1.12%)
Aug 09, 2019 3.590 3.600 3.560 3.580 786,000 -0.08(-2.19%)
Aug 08, 2019 3.640 3.670 3.625 3.660 647,596 +0.01(+0.27%)
Aug 07, 2019 3.590 3.660 3.585 3.650 1,003,371 +0.02(+0.55%)
Aug 06, 2019 3.570 3.640 3.570 3.630 1,030,357 +0.15(+4.31%)
Aug 05, 2019 3.460 3.500 3.460 3.480 428,114 -0.01(-0.29%)
Aug 02, 2019 3.490 3.500 3.452 3.490 323,500 +0.06(+1.75%)
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.