Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nomura Holdings Inc ADR (NY: NMR )

5.840 +0.030 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2021 3.808 3.836 3.799 3.826 2,543,468 +0.02(+0.48%)
Nov 29, 2021 3.863 3.863 3.790 3.808 1,624,143 -0.06(-1.66%)
Nov 26, 2021 3.882 3.891 3.826 3.872 1,321,072 -0.04(-0.94%)
Nov 24, 2021 3.937 3.964 3.900 3.909 1,306,742 -0.06(-1.62%)
Nov 23, 2021 3.937 3.982 3.927 3.973 1,302,949 +0.04(+0.93%)
Nov 22, 2021 3.918 3.964 3.914 3.937 1,064,888 +0.04(+0.94%)
Nov 19, 2021 3.891 3.909 3.863 3.900 1,457,231 -0.05(-1.16%)
Nov 18, 2021 3.918 3.937 3.927 3.946 1,341,486 +0.05(+1.18%)
Nov 17, 2021 3.955 3.964 3.882 3.900 1,979,513 -0.12(-2.97%)
Nov 16, 2021 4.038 4.065 4.001 4.019 1,839,355 -0.04(-0.90%)
Nov 15, 2021 4.047 4.074 4.019 4.056 1,377,068 +0.04(+0.91%)
Nov 12, 2021 4.019 4.047 4.001 4.019 1,967,031 -0.01(-0.23%)
Nov 11, 2021 4.019 4.038 4.001 4.028 2,345,144 -0.01(-0.23%)
Nov 10, 2021 4.047 4.038 1,476,291 -0.01(-0.23%)
Nov 09, 2021 4.129 4.129 4.038 4.047 1,449,111 -0.09(-2.22%)
Nov 08, 2021 4.093 4.138 4.093 4.138 961,546 +0.02(+0.45%)
Nov 05, 2021 4.120 4.157 4.111 4.120 818,219 +0.00(+0.00%)
Nov 04, 2021 4.120 4.129 4.074 4.120 827,010 +0.04(+0.90%)
Nov 03, 2021 4.056 4.083 4.019 4.083 761,235 +0.05(+1.14%)
Nov 02, 2021 4.111 4.120 4.038 4.038 667,027 -0.07(-1.79%)
Nov 01, 2021 4.212 4.125 4.083 4.111 1,086,871 -0.12(-2.82%)
Oct 29, 2021 4.304 4.304 4.093 4.230 1,213,105 -0.26(-5.73%)
Oct 28, 2021 4.423 4.487 4.423 4.487 493,809 +0.10(+2.30%)
Oct 27, 2021 4.432 4.432 4.377 4.386 294,895 -0.03(-0.62%)
Oct 26, 2021 4.441 4.414 369,135 +0.00(+0.00%)
Oct 25, 2021 4.441 4.496 4.414 4.414 257,103 -0.03(-0.62%)
Oct 22, 2021 4.487 4.487 4.423 4.441 323,365 -0.05(-1.02%)
Oct 21, 2021 4.469 4.515 4.460 4.487 556,750 -0.05(-1.01%)
Oct 20, 2021 4.533 4.542 4.515 4.533 304,579 +0.06(+1.23%)
Oct 19, 2021 4.460 4.478 4.423 4.478 353,237 +0.03(+0.62%)
Oct 18, 2021 4.487 4.487 4.450 4.450 259,631 -0.05(-1.02%)
Oct 15, 2021 4.460 4.506 4.460 4.496 344,040 +0.07(+1.66%)
Oct 14, 2021 4.460 4.460 4.359 4.423 425,557 +0.00(+0.00%)
Oct 13, 2021 4.450 4.460 4.414 4.423 375,284 -0.04(-0.82%)
Oct 12, 2021 4.496 4.506 4.450 4.460 202,472 -0.02(-0.41%)
Oct 11, 2021 4.533 4.550 4.478 4.478 229,175 -0.01(-0.20%)
Oct 08, 2021 4.551 4.551 4.469 4.487 219,176 -0.06(-1.21%)
Oct 07, 2021 4.551 4.579 4.515 4.542 242,220 +0.00(+0.00%)
Oct 06, 2021 4.496 4.551 4.469 4.542 366,530 +0.01(+0.20%)
Oct 05, 2021 4.478 4.551 4.460 4.533 404,997 +0.10(+2.28%)
Oct 04, 2021 4.506 4.533 4.409 4.432 670,403 -0.11(-2.42%)
Oct 01, 2021 4.542 4.551 4.487 4.542 376,421 +0.01(+0.20%)
Sep 30, 2021 4.616 4.662 4.515 4.533 484,738 -0.13(-2.76%)
Sep 29, 2021 4.671 4.671 4.602 4.662 276,118 +0.01(+0.21%)
Sep 28, 2021 4.751 4.779 4.643 4.652 466,281 -0.09(-1.91%)
Sep 27, 2021 4.688 4.756 4.683 4.742 323,460 +0.09(+1.95%)
Sep 24, 2021 4.634 4.661 4.634 4.652 195,123 +0.01(+0.19%)
Sep 23, 2021 4.634 4.661 4.625 4.643 212,528 +0.00(+0.00%)
Sep 22, 2021 4.561 4.670 4.444 4.643 425,759 +0.08(+1.79%)
Sep 21, 2021 4.552 4.570 4.543 4.561 207,253 +0.01(+0.20%)
Sep 20, 2021 4.588 4.588 4.498 4.552 343,317 -0.09(-1.95%)
Sep 17, 2021 4.661 4.688 4.616 4.643 275,265 -0.05(-0.97%)
Sep 16, 2021 4.688 4.688 4.656 4.688 213,211 -0.03(-0.58%)
Sep 15, 2021 4.715 4.715 4.670 4.715 330,084 -0.03(-0.57%)
Sep 14, 2021 4.742 4.760 4.706 4.742 415,307 +0.00(+0.00%)
Sep 13, 2021 4.720 4.747 4.715 4.742 240,682 +0.03(+0.58%)
Sep 10, 2021 4.715 4.733 4.697 4.715 281,784 +0.03(+0.58%)
Sep 09, 2021 4.670 4.697 4.661 4.688 136,571 +0.03(+0.58%)
Sep 08, 2021 4.697 4.706 4.661 4.661 332,959 -0.04(-0.77%)
Sep 07, 2021 4.679 4.715 4.663 4.697 294,373 +0.05(+1.17%)
Sep 03, 2021 4.570 4.643 4.534 4.643 678,742 +0.27(+6.21%)
Sep 02, 2021 4.417 4.426 4.371 4.371 554,072 -0.05(-1.23%)
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.