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 (%)
Aug 31, 2016 3.505 3.520 3.468 3.520 273,080 +0.06(+1.74%)
Aug 30, 2016 3.453 3.460 3.408 3.460 403,982 +0.05(+1.32%)
Aug 29, 2016 3.400 3.423 3.400 3.415 360,095 +0.04(+1.11%)
Aug 26, 2016 3.400 3.408 3.347 3.377 232,820 -0.04(-1.10%)
Aug 25, 2016 3.393 3.415 3.393 3.415 129,108 +0.02(+0.67%)
Aug 24, 2016 3.408 3.408 3.377 3.393 86,529 +0.02(+0.45%)
Aug 23, 2016 3.370 3.400 3.362 3.377 180,835 -0.03(-0.88%)
Aug 22, 2016 3.385 3.408 3.370 3.408 158,830 +0.00(+0.00%)
Aug 19, 2016 3.385 3.408 3.381 3.408 122,027 +0.02(+0.67%)
Aug 18, 2016 3.362 3.400 3.362 3.385 202,124 -0.04(-1.10%)
Aug 17, 2016 3.423 3.430 3.400 3.423 164,655 +0.05(+1.34%)
Aug 16, 2016 3.370 3.385 3.340 3.377 293,101 -0.04(-1.10%)
Aug 15, 2016 3.377 3.423 3.377 3.415 335,881 +0.02(+0.44%)
Aug 12, 2016 3.408 3.408 3.377 3.400 216,739 +0.00(+0.00%)
Aug 11, 2016 3.400 3.415 3.385 3.400 236,411 +0.02(+0.67%)
Aug 10, 2016 3.408 3.415 3.370 3.377 219,581 -0.08(-2.39%)
Aug 09, 2016 3.445 3.479 3.445 3.460 354,641 +0.04(+1.10%)
Aug 08, 2016 3.423 3.445 3.400 3.423 431,259 +0.08(+2.25%)
Aug 05, 2016 3.347 3.362 3.317 3.347 461,326 +0.11(+3.49%)
Aug 04, 2016 3.265 3.272 3.212 3.235 606,296 +0.17(+5.39%)
Aug 03, 2016 3.039 3.077 3.016 3.069 768,169 -0.08(-2.39%)
Aug 02, 2016 3.189 3.197 3.133 3.144 953,562 -0.08(-2.56%)
Aug 01, 2016 3.227 3.257 3.193 3.227 694,498 -0.14(-4.03%)
Jul 29, 2016 3.362 3.400 3.348 3.362 1,012,860 +0.08(+2.52%)
Jul 28, 2016 3.054 3.355 3.054 3.280 1,517,125 +0.27(+9.00%)
Jul 27, 2016 3.016 3.016 2.994 3.009 389,921 +0.02(+0.76%)
Jul 26, 2016 2.971 2.986 2.949 2.986 427,455 -0.02(-0.50%)
Jul 25, 2016 3.016 3.016 2.979 3.001 365,133 -0.01(-0.25%)
Jul 22, 2016 3.001 3.031 3.001 3.009 381,975 -0.02(-0.50%)
Jul 21, 2016 3.039 3.069 3.024 3.024 575,560 +0.05(+1.77%)
Jul 20, 2016 2.986 2.986 2.956 2.971 350,829 -0.03(-1.00%)
Jul 19, 2016 2.994 3.016 2.994 3.001 614,878 -0.02(-0.75%)
Jul 18, 2016 2.986 3.024 2.971 3.024 794,701 +0.05(+1.52%)
Jul 15, 2016 2.971 3.031 2.971 2.979 1,037,378 +0.11(+3.66%)
Jul 14, 2016 2.858 2.892 2.843 2.873 908,724 +0.02(+0.53%)
Jul 13, 2016 2.858 2.866 2.836 2.858 928,809 +0.00(+0.00%)
Jul 12, 2016 2.836 2.858 2.828 2.858 1,125,995 +0.07(+2.43%)
Jul 11, 2016 2.753 2.791 2.746 2.791 729,963 +0.17(+6.30%)
Jul 08, 2016 2.603 2.643 2.588 2.625 1,406,312 +0.04(+1.45%)
Jul 07, 2016 2.618 2.618 2.573 2.588 990,371 +0.00(+0.00%)
Jul 06, 2016 2.573 2.595 2.542 2.588 1,316,655 -0.05(-1.99%)
Jul 05, 2016 2.678 2.685 2.633 2.640 1,016,290 -0.07(-2.50%)
Jul 01, 2016 2.700 2.708 2.708 2.708 1,263,729 +0.07(+2.56%)
Jun 30, 2016 2.633 2.685 2.614 2.640 974,606 -0.02(-0.85%)
Jun 29, 2016 2.588 2.678 2.625 2.663 9,235,063 +0.08(+2.91%)
Jun 28, 2016 2.610 2.610 2.503 2.588 11,513,110 +0.02(+0.58%)
Jun 27, 2016 2.625 2.625 2.531 2.573 1,745,047 -0.26(-9.04%)
Jun 24, 2016 2.828 2.881 2.783 2.828 987,209 -0.27(-8.74%)
Jun 23, 2016 3.077 3.107 3.069 3.099 403,353 +0.13(+4.30%)
Jun 22, 2016 2.994 3.016 2.971 2.971 332,963 -0.02(-0.50%)
Jun 21, 2016 2.994 3.016 2.964 2.986 377,721 +0.04(+1.28%)
Jun 20, 2016 2.949 2.986 2.934 2.949 527,079 +0.08(+2.89%)
Jun 17, 2016 2.836 2.873 2.821 2.866 395,713 +0.02(+0.79%)
Jun 16, 2016 2.821 2.851 2.776 2.843 991,356 -0.01(-0.26%)
Jun 15, 2016 2.858 2.881 2.843 2.851 650,591 +0.04(+1.34%)
Jun 14, 2016 2.821 2.836 2.798 2.813 1,153,957 -0.05(-1.84%)
Jun 13, 2016 2.919 2.919 2.866 2.866 696,897 -0.09(-3.05%)
Jun 10, 2016 2.986 2.986 2.934 2.956 462,314 -0.08(-2.48%)
Jun 09, 2016 3.039 3.039 3.016 3.031 550,179 -0.07(-2.18%)
Jun 08, 2016 3.099 3.107 3.077 3.099 439,597 +0.04(+1.23%)
Jun 07, 2016 3.084 3.092 3.050 3.062 640,120 -0.01(-0.25%)
Jun 06, 2016 3.077 3.099 3.069 3.069 542,024 -0.02(-0.73%)
Jun 03, 2016 3.092 3.099 3.077 3.092 405,092 +0.00(+0.00%)
Jun 02, 2016 3.092 3.107 3.069 3.092 374,824 -0.08(-2.61%)
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.