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

Nomura Holdings Inc ADR (NY: NMR )

5.900 -0.270 (-4.38%)
Streaming Delayed Price Updated: 11:37 AM EDT, Jun 11, 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 (%)
Sep 30, 2020 4.072 4.072 4.028 4.045 143,801 -0.13(-3.17%)
Sep 29, 2020 4.240 4.248 4.178 4.178 156,561 +0.05(+1.10%)
Sep 28, 2020 4.124 4.149 4.107 4.132 116,548 +0.08(+2.10%)
Sep 25, 2020 4.005 4.047 3.980 4.047 86,620 +0.03(+0.63%)
Sep 24, 2020 3.988 4.031 3.971 4.022 135,730 +0.02(+0.42%)
Sep 23, 2020 4.073 4.090 4.005 4.005 220,950 -0.09(-2.28%)
Sep 22, 2020 4.081 4.098 4.039 4.098 108,643 +0.03(+0.63%)
Sep 21, 2020 4.064 4.073 4.022 4.073 149,977 -0.09(-2.24%)
Sep 18, 2020 4.183 4.183 4.141 4.166 129,636 -0.06(-1.41%)
Sep 17, 2020 4.217 4.243 4.209 4.226 105,191 +0.03(+0.81%)
Sep 16, 2020 4.226 4.243 4.183 4.192 186,604 -0.08(-1.98%)
Sep 15, 2020 4.302 4.302 4.268 4.277 118,303 -0.02(-0.40%)
Sep 14, 2020 4.319 4.327 4.294 4.294 174,063 -0.04(-0.98%)
Sep 11, 2020 4.336 4.353 4.319 4.336 128,222 +0.02(+0.39%)
Sep 10, 2020 4.327 4.344 4.311 4.319 102,340 -0.01(-0.20%)
Sep 09, 2020 4.294 4.344 4.294 4.327 170,616 +0.05(+1.19%)
Sep 08, 2020 4.294 4.327 4.268 4.277 135,997 -0.09(-2.14%)
Sep 04, 2020 4.361 4.395 4.312 4.370 229,809 +0.05(+1.18%)
Sep 03, 2020 4.370 4.378 4.294 4.319 118,222 -0.07(-1.55%)
Sep 02, 2020 4.378 4.395 4.344 4.387 156,748 +0.00(+0.00%)
Sep 01, 2020 4.378 4.395 4.361 4.387 102,752 +0.01(+0.19%)
Aug 31, 2020 4.378 4.387 4.353 4.378 90,341 +0.00(+0.00%)
Aug 28, 2020 4.370 4.387 4.353 4.378 139,064 +0.03(+0.58%)
Aug 27, 2020 4.378 4.378 4.336 4.353 92,126 -0.03(-0.77%)
Aug 26, 2020 4.353 4.395 4.353 4.387 100,811 +0.03(+0.78%)
Aug 25, 2020 4.370 4.370 4.344 4.353 99,784 -0.02(-0.39%)
Aug 24, 2020 4.361 4.378 4.344 4.370 258,717 +0.07(+1.58%)
Aug 21, 2020 4.302 4.319 4.294 4.302 107,716 -0.02(-0.39%)
Aug 20, 2020 4.294 4.319 4.285 4.319 112,674 -0.03(-0.59%)
Aug 19, 2020 4.327 4.378 4.327 4.344 187,544 +0.04(+0.99%)
Aug 18, 2020 4.319 4.319 4.285 4.302 132,846 +0.00(+0.00%)
Aug 17, 2020 4.319 4.319 4.294 4.302 143,271 +0.03(+0.60%)
Aug 14, 2020 4.277 4.302 4.268 4.277 62,578 -0.02(-0.40%)
Aug 13, 2020 4.294 4.319 4.277 4.294 219,051 -0.04(-0.98%)
Aug 12, 2020 4.353 4.370 4.336 4.336 377,754 +0.00(+0.00%)
Aug 11, 2020 4.302 4.404 4.294 4.336 790,273 +0.14(+3.23%)
Aug 10, 2020 4.166 4.200 4.149 4.200 107,716 +0.03(+0.61%)
Aug 07, 2020 4.166 4.183 4.132 4.175 127,515 -0.02(-0.40%)
Aug 06, 2020 4.166 4.200 4.158 4.192 257,184 +0.03(+0.61%)
Aug 05, 2020 4.149 4.183 4.132 4.166 169,268 +0.04(+1.03%)
Aug 04, 2020 4.081 4.128 4.081 4.124 125,183 +0.04(+1.04%)
Aug 03, 2020 4.056 4.090 4.005 4.081 192,505 +0.10(+2.56%)
Jul 31, 2020 3.997 3.997 3.958 3.980 219,203 -0.05(-1.26%)
Jul 30, 2020 4.005 4.031 3.971 4.031 234,914 -0.20(-4.81%)
Jul 29, 2020 4.064 4.311 4.031 4.234 406,015 +0.38(+9.91%)
Jul 28, 2020 3.835 3.869 3.827 3.852 297,607 -0.02(-0.44%)
Jul 27, 2020 3.878 3.886 3.844 3.869 137,314 +0.01(+0.22%)
Jul 24, 2020 3.852 3.878 3.818 3.861 163,223 -0.02(-0.44%)
Jul 23, 2020 3.895 3.899 3.852 3.878 144,783 -0.03(-0.65%)
Jul 22, 2020 3.878 3.903 3.869 3.903 105,512 +0.02(+0.44%)
Jul 21, 2020 3.903 3.903 3.878 3.886 240,189 -0.04(-1.08%)
Jul 20, 2020 3.903 3.929 3.895 3.929 96,969 +0.06(+1.53%)
Jul 17, 2020 3.869 3.886 3.869 3.869 131,404 +0.01(+0.22%)
Jul 16, 2020 3.852 3.861 3.844 3.861 116,501 -0.03(-0.66%)
Jul 15, 2020 3.929 3.929 3.882 3.886 181,101 -0.04(-1.08%)
Jul 14, 2020 3.895 3.929 3.878 3.929 147,576 +0.09(+2.43%)
Jul 13, 2020 3.878 3.886 3.827 3.835 150,978 -0.03(-0.66%)
Jul 10, 2020 3.869 3.869 3.806 3.861 132,229 -0.03(-0.87%)
Jul 09, 2020 3.920 3.937 3.861 3.895 135,130 +0.00(+0.00%)
Jul 08, 2020 3.852 3.903 3.852 3.895 142,516 +0.07(+1.77%)
Jul 07, 2020 3.844 3.852 3.818 3.827 145,674 -0.03(-0.88%)
Jul 06, 2020 3.852 3.861 3.827 3.861 233,871 +0.09(+2.48%)
Jul 02, 2020 3.776 3.818 3.759 3.767 184,201 +0.03(+0.68%)
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.