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 (%)
Feb 28, 2018 4.889 4.889 4.803 4.810 199,092 -0.07(-1.45%)
Feb 27, 2018 4.937 4.952 4.874 4.881 283,564 -0.07(-1.43%)
Feb 26, 2018 4.945 4.972 4.905 4.952 552,839 +0.09(+1.78%)
Feb 23, 2018 4.826 4.881 4.822 4.866 185,016 +0.10(+2.15%)
Feb 22, 2018 4.795 4.803 4.747 4.763 203,179 +0.00(+0.00%)
Feb 21, 2018 4.818 4.826 4.747 4.763 324,269 -0.11(-2.27%)
Feb 20, 2018 4.913 4.917 4.858 4.874 291,738 -0.06(-1.12%)
Feb 16, 2018 4.929 4.929 4.929 0 +0.07(+1.46%)
Feb 15, 2018 4.913 4.913 4.818 4.858 303,739 +0.00(+0.00%)
Feb 14, 2018 4.708 4.866 4.708 4.858 392,744 +0.09(+1.99%)
Feb 13, 2018 4.676 4.771 4.676 4.763 322,323 -0.02(-0.49%)
Feb 12, 2018 4.747 4.803 4.716 4.787 416,244 +0.09(+1.85%)
Feb 09, 2018 4.747 4.763 4.542 4.700 723,266 +0.10(+2.23%)
Feb 08, 2018 4.771 4.779 4.590 4.598 615,062 -0.20(-4.11%)
Feb 07, 2018 4.834 4.881 4.795 4.795 415,722 -0.13(-2.72%)
Feb 06, 2018 4.850 4.929 4.803 4.929 894,610 +0.09(+1.79%)
Feb 05, 2018 4.921 4.984 4.708 4.842 795,217 -0.14(-2.85%)
Feb 02, 2018 5.055 5.071 4.976 4.984 318,076 -0.21(-4.10%)
Feb 01, 2018 5.165 5.221 5.165 5.197 521,551 +0.02(+0.46%)
Jan 31, 2018 5.173 5.213 5.110 5.173 694,232 +0.04(+0.77%)
Jan 30, 2018 5.126 5.173 5.102 5.134 1,452,426 -0.03(-0.61%)
Jan 29, 2018 5.197 5.213 5.165 5.165 368,146 -0.12(-2.24%)
Jan 26, 2018 5.268 5.284 5.252 5.284 133,876 +0.04(+0.75%)
Jan 25, 2018 5.315 5.315 5.236 5.244 169,285 -0.09(-1.77%)
Jan 24, 2018 5.347 5.370 5.307 5.339 188,473 +0.02(+0.30%)
Jan 23, 2018 5.299 5.347 5.295 5.323 181,320 +0.02(+0.45%)
Jan 22, 2018 5.378 5.378 5.292 5.299 443,360 -0.09(-1.61%)
Jan 19, 2018 5.323 5.386 5.284 5.386 557,536 +0.20(+3.80%)
Jan 18, 2018 5.189 5.212 5.165 5.189 196,453 -0.08(-1.50%)
Jan 17, 2018 5.189 5.284 5.189 5.268 185,776 +0.07(+1.37%)
Jan 16, 2018 5.213 5.248 5.169 5.197 205,157 +0.00(+0.00%)
Jan 12, 2018 5.197 5.197 5.197 0 +0.02(+0.46%)
Jan 11, 2018 5.110 5.181 5.110 5.173 300,710 +0.09(+1.71%)
Jan 10, 2018 5.039 5.094 5.039 5.086 231,192 +0.06(+1.26%)
Jan 09, 2018 5.008 5.031 4.992 5.023 265,083 +0.01(+0.16%)
Jan 08, 2018 4.992 5.023 4.968 5.015 282,413 +0.02(+0.47%)
Jan 05, 2018 5.008 5.015 4.945 4.992 557,792 +0.16(+3.26%)
Jan 04, 2018 4.771 4.834 4.771 4.834 449,959 +0.11(+2.34%)
Jan 03, 2018 4.661 4.732 4.661 4.724 211,043 +0.07(+1.53%)
Jan 02, 2018 4.621 4.669 4.621 4.653 163,011 +0.06(+1.37%)
Dec 29, 2017 4.590 4.590 4.590 0 +0.00(+0.00%)
Dec 28, 2017 4.613 4.613 4.577 4.590 161,251 -0.05(-1.02%)
Dec 27, 2017 4.613 4.661 4.613 4.637 110,022 +0.04(+0.86%)
Dec 26, 2017 4.590 4.605 4.582 4.598 87,121 -0.07(-1.52%)
Dec 22, 2017 4.661 4.716 4.653 4.669 185,972 -0.01(-0.17%)
Dec 21, 2017 4.661 4.700 4.661 4.676 146,151 +0.02(+0.34%)
Dec 20, 2017 4.692 4.700 4.645 4.661 160,052 -0.01(-0.17%)
Dec 19, 2017 4.676 4.708 4.669 4.669 147,536 -0.02(-0.50%)
Dec 18, 2017 4.684 4.700 4.676 4.692 229,329 +0.06(+1.19%)
Dec 15, 2017 4.629 4.653 4.621 4.637 217,423 +0.01(+0.17%)
Dec 14, 2017 4.653 4.653 4.621 4.629 108,487 -0.03(-0.68%)
Dec 13, 2017 4.661 4.676 4.653 4.661 146,771 +0.00(+0.00%)
Dec 12, 2017 4.629 4.669 4.629 4.661 124,207 +0.07(+1.55%)
Dec 11, 2017 4.582 4.601 4.582 4.590 231,699 -0.02(-0.34%)
Dec 08, 2017 4.613 4.613 4.582 4.605 145,268 -0.02(-0.34%)
Dec 07, 2017 4.613 4.621 4.598 4.621 149,567 +0.00(+0.00%)
Dec 06, 2017 4.637 4.637 4.605 4.621 186,727 -0.06(-1.35%)
Dec 05, 2017 4.692 4.716 4.669 4.684 195,263 +0.06(+1.19%)
Dec 04, 2017 4.645 4.659 4.613 4.629 247,443 +0.02(+0.34%)
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.