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 (%)
May 31, 2018 4.142 4.150 4.118 4.118 434,903 -0.06(-1.35%)
May 30, 2018 4.182 4.182 4.126 4.174 506,133 +0.02(+0.39%)
May 29, 2018 4.190 4.190 4.134 4.158 749,468 -0.10(-2.26%)
May 25, 2018 4.254 4.254 4.254 0 -0.04(-0.93%)
May 24, 2018 4.326 4.334 4.270 4.294 224,076 -0.04(-0.93%)
May 23, 2018 4.342 4.342 4.318 4.334 280,207 -0.02(-0.37%)
May 22, 2018 4.391 4.391 4.342 4.350 403,928 -0.04(-0.91%)
May 21, 2018 4.374 4.399 4.350 4.391 166,795 +0.02(+0.37%)
May 18, 2018 4.399 4.399 4.366 4.374 173,489 -0.02(-0.55%)
May 17, 2018 4.415 4.431 4.391 4.399 298,175 -0.02(-0.36%)
May 16, 2018 4.431 4.447 4.407 4.415 633,674 -0.02(-0.36%)
May 15, 2018 4.487 4.487 4.407 4.431 344,022 -0.07(-1.60%)
May 14, 2018 4.495 4.527 4.495 4.503 203,665 +0.02(+0.54%)
May 11, 2018 4.471 4.491 4.455 4.479 184,427 +0.01(+0.18%)
May 10, 2018 4.463 4.487 4.463 4.471 300,591 +0.04(+0.91%)
May 09, 2018 4.399 4.447 4.395 4.431 345,049 +0.00(+0.00%)
May 08, 2018 4.391 4.455 4.391 4.431 607,491 +0.04(+0.91%)
May 07, 2018 4.415 4.431 4.366 4.391 2,276,167 -0.10(-2.32%)
May 04, 2018 4.447 4.535 4.447 4.495 286,549 +0.03(+0.72%)
May 03, 2018 4.439 4.471 4.423 4.463 176,532 -0.01(-0.18%)
May 02, 2018 4.471 4.511 4.455 4.471 252,700 -0.06(-1.24%)
May 01, 2018 4.559 4.559 4.503 4.527 195,580 -0.07(-1.57%)
Apr 30, 2018 4.599 4.627 4.575 4.599 221,753 -0.01(-0.17%)
Apr 27, 2018 4.631 4.651 4.595 4.607 213,438 +0.02(+0.35%)
Apr 26, 2018 4.736 4.800 4.447 4.591 554,762 -0.10(-2.22%)
Apr 25, 2018 4.720 4.720 4.671 4.696 112,407 -0.02(-0.34%)
Apr 24, 2018 4.760 4.768 4.696 4.712 335,137 -0.06(-1.18%)
Apr 23, 2018 4.760 4.776 4.736 4.768 111,240 +0.04(+0.85%)
Apr 20, 2018 4.752 4.760 4.712 4.728 125,864 -0.01(-0.17%)
Apr 19, 2018 4.736 4.768 4.720 4.736 141,921 +0.00(+0.00%)
Apr 18, 2018 4.768 4.768 4.728 4.736 387,738 -0.05(-1.01%)
Apr 17, 2018 4.728 4.784 4.712 4.784 484,826 +0.03(+0.68%)
Apr 16, 2018 4.768 4.768 4.736 4.752 95,694 -0.02(-0.50%)
Apr 13, 2018 4.792 4.796 4.752 4.776 162,736 +0.01(+0.17%)
Apr 12, 2018 4.784 4.784 4.728 4.768 149,862 +0.01(+0.17%)
Apr 11, 2018 4.760 4.792 4.752 4.760 187,018 +0.09(+1.89%)
Apr 10, 2018 4.679 4.696 4.655 4.671 171,655 +0.03(+0.69%)
Apr 09, 2018 4.655 4.671 4.631 4.639 219,075 +0.02(+0.52%)
Apr 06, 2018 4.639 4.671 4.583 4.615 201,015 -0.08(-1.71%)
Apr 05, 2018 4.696 4.712 4.671 4.696 435,677 +0.03(+0.69%)
Apr 04, 2018 4.543 4.663 4.527 4.663 532,360 -0.03(-0.68%)
Apr 03, 2018 4.623 4.696 4.623 4.696 503,813 +0.11(+2.45%)
Apr 02, 2018 4.639 4.647 4.535 4.583 311,850 -0.11(-2.39%)
Mar 29, 2018 4.696 4.696 4.696 0 +0.06(+1.39%)
Mar 28, 2018 4.615 4.671 4.599 4.631 221,748 +0.11(+2.49%)
Mar 27, 2018 4.566 4.598 4.499 4.519 303,528 -0.03(-0.69%)
Mar 26, 2018 4.519 4.550 4.460 4.550 276,713 +0.07(+1.58%)
Mar 23, 2018 4.613 4.617 4.479 4.479 435,098 -0.07(-1.56%)
Mar 22, 2018 4.605 4.613 4.542 4.550 213,457 -0.16(-3.35%)
Mar 21, 2018 4.676 4.747 4.676 4.708 212,546 +0.02(+0.34%)
Mar 20, 2018 4.692 4.724 4.684 4.692 152,995 +0.03(+0.68%)
Mar 19, 2018 4.700 4.700 4.621 4.661 292,149 -0.06(-1.34%)
Mar 16, 2018 4.716 4.739 4.700 4.724 133,782 -0.02(-0.33%)
Mar 15, 2018 4.755 4.763 4.710 4.739 108,162 -0.01(-0.17%)
Mar 14, 2018 4.779 4.787 4.728 4.747 147,665 +0.01(+0.17%)
Mar 13, 2018 4.803 4.803 4.716 4.739 367,115 -0.07(-1.48%)
Mar 12, 2018 4.771 4.818 4.771 4.810 369,055 +0.05(+0.99%)
Mar 09, 2018 4.755 4.783 4.724 4.763 265,827 -0.02(-0.49%)
Mar 08, 2018 4.779 4.787 4.742 4.787 178,874 +0.02(+0.50%)
Mar 07, 2018 4.791 4.724 4.763 224,599 +0.01(+0.17%)
Mar 06, 2018 4.795 4.795 4.739 4.755 553,553 -0.06(-1.15%)
Mar 05, 2018 4.732 4.826 4.700 4.810 937,954 +0.04(+0.83%)
Mar 02, 2018 4.676 4.771 4.653 4.771 380,085 +0.06(+1.34%)
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.