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

Nomura Holdings Inc ADR (NY: NMR )

6.200 -0.070 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 28, 2017 4.696 4.711 4.672 4.696 351,274 -0.33(-6.65%)
Apr 27, 2017 4.999 5.069 4.968 5.030 437,754 +0.16(+3.35%)
Apr 26, 2017 4.874 4.898 4.859 4.867 123,543 -0.01(-0.16%)
Apr 25, 2017 4.859 4.898 4.843 4.874 189,044 +0.11(+2.28%)
Apr 24, 2017 4.766 4.789 4.734 4.766 212,842 -0.01(-0.16%)
Apr 21, 2017 4.766 4.804 4.766 4.773 183,733 +0.04(+0.82%)
Apr 20, 2017 4.719 4.750 4.719 4.734 225,955 +0.05(+1.16%)
Apr 19, 2017 4.696 4.703 4.657 4.680 204,014 +0.02(+0.33%)
Apr 18, 2017 4.664 4.670 4.602 4.664 252,150 +0.01(+0.17%)
Apr 17, 2017 4.657 4.672 4.649 4.657 255,326 +0.10(+2.22%)
Apr 13, 2017 4.587 4.602 4.548 4.556 201,851 -0.08(-1.68%)
Apr 12, 2017 4.649 4.649 4.602 4.633 119,446 -0.04(-0.83%)
Apr 11, 2017 4.664 4.688 4.633 4.672 188,058 +0.02(+0.33%)
Apr 10, 2017 4.626 4.672 4.626 4.657 94,327 +0.00(+0.00%)
Apr 07, 2017 4.688 4.688 4.633 4.657 253,908 +0.06(+1.35%)
Apr 06, 2017 4.602 4.602 4.556 4.594 493,862 -0.09(-1.99%)
Apr 05, 2017 4.750 4.750 4.680 4.688 187,041 -0.06(-1.31%)
Apr 04, 2017 4.758 4.766 4.738 4.750 307,059 -0.10(-2.08%)
Apr 03, 2017 4.859 4.859 4.804 4.851 128,568 -0.02(-0.48%)
Mar 31, 2017 4.867 4.890 4.863 4.874 167,051 -0.06(-1.26%)
Mar 30, 2017 4.921 4.944 4.921 4.937 303,737 -0.03(-0.63%)
Mar 29, 2017 4.968 4.991 4.952 4.968 211,013 -0.02(-0.49%)
Mar 28, 2017 4.892 4.992 4.877 4.992 152,227 +0.11(+2.19%)
Mar 27, 2017 4.854 4.892 4.823 4.885 182,325 -0.08(-1.69%)
Mar 24, 2017 4.931 4.984 4.931 4.969 154,575 +0.08(+1.56%)
Mar 23, 2017 4.892 4.931 4.877 4.892 155,384 -0.02(-0.47%)
Mar 22, 2017 4.908 4.938 4.846 4.915 205,924 -0.05(-0.93%)
Mar 21, 2017 5.091 5.099 4.954 4.961 179,310 -0.12(-2.41%)
Mar 20, 2017 5.107 5.137 5.084 5.084 115,769 -0.04(-0.75%)
Mar 17, 2017 5.130 5.137 5.084 5.122 314,394 +0.03(+0.60%)
Mar 16, 2017 5.107 5.130 5.061 5.091 186,651 +0.02(+0.30%)
Mar 15, 2017 5.038 5.076 5.030 5.076 112,222 +0.05(+1.07%)
Mar 14, 2017 5.046 5.046 5.000 5.023 122,869 -0.06(-1.20%)
Mar 13, 2017 5.061 5.091 5.053 5.084 109,305 +0.00(+0.00%)
Mar 10, 2017 5.122 5.122 5.057 5.084 143,179 +0.12(+2.47%)
Mar 09, 2017 4.938 4.961 4.931 4.961 90,170 +0.05(+0.93%)
Mar 08, 2017 4.931 4.969 4.908 4.915 150,252 -0.07(-1.38%)
Mar 07, 2017 4.954 4.992 4.954 4.984 94,377 +0.00(+0.00%)
Mar 06, 2017 5.023 5.023 4.977 4.984 137,324 -0.05(-1.06%)
Mar 03, 2017 5.030 5.068 5.030 5.038 149,714 +0.02(+0.30%)
Mar 02, 2017 5.076 5.076 5.007 5.023 145,708 -0.06(-1.20%)
Mar 01, 2017 5.061 5.099 5.046 5.084 749,205 +0.11(+2.31%)
Feb 28, 2017 4.954 4.984 4.954 4.969 101,179 +0.02(+0.31%)
Feb 27, 2017 4.938 4.954 4.915 4.954 74,117 -0.02(-0.46%)
Feb 24, 2017 4.977 4.984 4.946 4.977 88,421 -0.03(-0.61%)
Feb 23, 2017 4.984 5.019 4.984 5.007 188,580 -0.08(-1.65%)
Feb 22, 2017 5.061 5.091 5.053 5.091 162,394 -0.05(-0.89%)
Feb 21, 2017 5.114 5.145 5.084 5.137 374,171 +0.06(+1.21%)
Feb 17, 2017 5.076 5.076 5.076 0 -0.05(-1.04%)
Feb 16, 2017 5.107 5.153 5.107 5.130 145,887 +0.00(+0.00%)
Feb 15, 2017 5.099 5.137 5.092 5.130 202,499 +0.02(+0.45%)
Feb 14, 2017 5.053 5.122 5.053 5.107 2,429,228 -0.07(-1.33%)
Feb 13, 2017 5.122 5.206 5.099 5.176 1,588,753 +0.05(+0.90%)
Feb 10, 2017 5.114 5.130 5.099 5.130 95,849 +0.02(+0.30%)
Feb 09, 2017 5.076 5.122 5.053 5.114 159,347 +0.04(+0.75%)
Feb 08, 2017 5.061 5.076 5.038 5.076 112,165 +0.02(+0.45%)
Feb 07, 2017 5.061 5.068 5.023 5.053 102,700 +0.00(+0.00%)
Feb 06, 2017 5.015 5.061 5.000 5.053 203,223 +0.00(+0.00%)
Feb 03, 2017 5.007 5.061 4.992 5.053 310,879 +0.07(+1.38%)
Feb 02, 2017 4.931 4.984 4.877 4.984 812,020 +0.12(+2.52%)
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.