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

Nomura Holdings Inc ADR (NY: NMR )

5.780 +0.060 (+1.05%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 15, 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 (%)
May 31, 2016 3.268 3.283 3.222 3.245 195,805 -0.02(-0.47%)
May 27, 2016 3.260 3.260 3.260 3.260 178,253 -0.01(-0.23%)
May 26, 2016 3.276 3.276 3.237 3.268 996,017 -0.02(-0.70%)
May 25, 2016 3.321 3.321 3.276 3.291 2,871,342 -0.02(-0.69%)
May 24, 2016 3.253 3.314 3.253 3.314 934,435 +0.08(+2.36%)
May 23, 2016 3.230 3.253 3.222 3.237 374,594 +0.06(+1.92%)
May 20, 2016 3.169 3.207 3.161 3.176 257,168 +0.01(+0.24%)
May 19, 2016 3.176 3.192 3.146 3.169 475,689 -0.03(-0.95%)
May 18, 2016 3.192 3.222 3.176 3.199 497,736 +0.00(+0.00%)
May 17, 2016 3.214 3.237 3.192 3.199 1,617,252 +0.06(+1.95%)
May 16, 2016 3.153 3.161 3.130 3.138 490,211 +0.08(+2.75%)
May 13, 2016 3.108 3.115 3.046 3.054 709,766 -0.12(-3.85%)
May 12, 2016 3.199 3.199 3.153 3.176 395,962 +0.03(+0.97%)
May 11, 2016 3.169 3.169 3.130 3.146 650,748 -0.08(-2.37%)
May 10, 2016 3.214 3.237 3.207 3.222 1,293,755 +0.11(+3.43%)
May 09, 2016 3.146 3.153 3.100 3.115 413,706 -0.02(-0.49%)
May 06, 2016 3.138 3.138 3.100 3.130 257,539 -0.05(-1.44%)
May 05, 2016 3.161 3.184 3.146 3.176 418,243 +0.03(+0.97%)
May 04, 2016 3.169 3.184 3.138 3.146 334,696 -0.02(-0.72%)
May 03, 2016 3.214 3.214 3.153 3.169 528,884 -0.05(-1.66%)
May 02, 2016 3.253 3.268 3.214 3.222 530,733 +0.01(+0.24%)
Apr 29, 2016 3.230 3.253 3.172 3.214 579,702 -0.03(-0.94%)
Apr 28, 2016 3.367 3.390 3.230 3.245 1,003,625 -0.42(-11.46%)
Apr 27, 2016 3.673 3.680 3.642 3.665 319,514 +0.02(+0.42%)
Apr 26, 2016 3.695 3.695 3.642 3.650 508,686 -0.06(-1.65%)
Apr 25, 2016 3.772 3.772 3.707 3.711 479,386 -0.08(-2.21%)
Apr 22, 2016 3.757 3.818 3.757 3.795 432,019 +0.15(+4.19%)
Apr 21, 2016 3.619 3.673 3.619 3.642 664,388 +0.04(+1.06%)
Apr 20, 2016 3.573 3.634 3.566 3.604 297,619 +0.04(+1.07%)
Apr 19, 2016 3.573 3.611 3.550 3.566 399,425 +0.06(+1.74%)
Apr 18, 2016 3.474 3.543 3.466 3.505 395,258 +0.01(+0.22%)
Apr 15, 2016 3.527 3.527 3.489 3.497 196,891 -0.05(-1.29%)
Apr 14, 2016 3.512 3.577 3.505 3.543 722,470 +0.05(+1.31%)
Apr 13, 2016 3.443 3.505 3.436 3.497 428,387 +0.08(+2.46%)
Apr 12, 2016 3.375 3.436 3.367 3.413 1,176,087 +0.27(+8.76%)
Apr 11, 2016 3.184 3.184 3.138 3.138 368,513 -0.02(-0.72%)
Apr 08, 2016 3.169 3.199 3.161 3.161 306,118 +0.11(+3.50%)
Apr 07, 2016 3.077 3.092 3.026 3.054 377,115 -0.07(-2.20%)
Apr 06, 2016 3.085 3.123 3.077 3.123 232,021 +0.06(+1.99%)
Apr 05, 2016 3.077 3.085 3.024 3.062 1,379,439 -0.08(-2.43%)
Apr 04, 2016 3.192 3.199 3.092 3.138 2,552,412 -0.12(-3.75%)
Apr 01, 2016 3.260 3.268 3.222 3.260 580,369 -0.13(-3.83%)
Mar 31, 2016 3.390 3.413 3.382 3.390 204,347 -0.01(-0.22%)
Mar 30, 2016 3.428 3.436 3.390 3.398 385,784 -0.04(-1.11%)
Mar 29, 2016 3.405 3.459 3.382 3.436 2,111,573 +0.02(+0.61%)
Mar 28, 2016 3.415 3.423 3.385 3.415 340,230 +0.06(+1.81%)
Mar 24, 2016 3.377 3.354 3.354 3.354 425,500 -0.10(-2.86%)
Mar 23, 2016 3.468 3.468 3.438 3.453 855,271 -0.06(-1.73%)
Mar 22, 2016 3.483 3.521 3.460 3.514 413,938 +0.05(+1.54%)
Mar 21, 2016 3.460 3.498 3.434 3.460 596,247 +0.01(+0.22%)
Mar 18, 2016 3.438 3.453 3.415 3.453 352,402 -0.03(-0.87%)
Mar 17, 2016 3.400 3.491 3.400 3.483 731,051 +0.05(+1.55%)
Mar 16, 2016 3.430 3.453 3.400 3.430 638,315 -0.08(-2.38%)
Mar 15, 2016 3.529 3.529 3.483 3.514 566,875 -0.06(-1.70%)
Mar 14, 2016 3.559 3.589 3.544 3.574 302,842 +0.01(+0.21%)
Mar 11, 2016 3.506 3.582 3.506 3.567 677,575 +0.17(+5.15%)
Mar 10, 2016 3.483 3.491 3.362 3.392 490,423 +0.01(+0.22%)
Mar 09, 2016 3.392 3.400 3.339 3.385 939,914 -0.05(-1.55%)
Mar 08, 2016 3.483 3.483 3.423 3.438 989,024 -0.08(-2.37%)
Mar 07, 2016 3.536 3.559 3.498 3.521 720,815 -0.01(-0.22%)
Mar 04, 2016 3.567 3.574 3.521 3.529 477,952 +0.08(+2.20%)
Mar 03, 2016 3.445 3.476 3.438 3.453 361,946 +0.10(+2.94%)
Mar 02, 2016 3.316 3.354 3.316 3.354 375,464 +0.05(+1.38%)
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.