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

Nomura Holdings Inc ADR (NY: NMR )

6.065 +0.105 (+1.76%)
Streaming Delayed Price Updated: 12:18 PM EST, Nov 21, 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 20, 2024 6.000 6.000 5.940 5.960 377,931 -0.06(-1.00%)
Nov 19, 2024 5.980 6.058 5.970 6.020 704,005 +0.01(+0.17%)
Nov 18, 2024 5.970 6.040 5.930 6.010 594,569 +0.15(+2.56%)
Nov 15, 2024 5.870 5.880 5.820 5.860 591,774 -0.04(-0.68%)
Nov 14, 2024 5.810 5.935 5.810 5.900 785,988 +0.15(+2.61%)
Nov 13, 2024 5.800 5.860 5.744 5.750 534,755 -0.13(-2.21%)
Nov 12, 2024 5.900 5.950 5.840 5.880 782,171 -0.01(-0.17%)
Nov 11, 2024 5.890 5.920 5.860 5.890 406,022 +0.04(+0.68%)
Nov 08, 2024 5.880 5.890 5.810 5.850 1,668,012 +0.10(+1.74%)
Nov 07, 2024 5.720 5.790 5.720 5.750 599,799 +0.09(+1.59%)
Nov 06, 2024 5.690 5.690 5.565 5.660 1,019,355 +0.06(+1.07%)
Nov 05, 2024 5.610 5.700 5.500 5.600 3,171,431 +0.34(+6.46%)
Nov 04, 2024 5.280 5.285 5.230 5.260 443,743 +0.01(+0.19%)
Nov 01, 2024 5.320 5.390 5.250 5.250 610,151 +0.07(+1.35%)
Oct 31, 2024 5.150 5.190 5.120 5.180 711,736 +0.00(+0.00%)
Oct 30, 2024 5.200 5.230 5.160 5.180 808,250 -0.08(-1.52%)
Oct 29, 2024 5.230 5.285 5.210 5.260 504,609 +0.09(+1.74%)
Oct 28, 2024 5.130 5.195 5.130 5.170 624,551 +0.07(+1.37%)
Oct 25, 2024 5.130 5.150 5.080 5.100 735,195 -0.01(-0.20%)
Oct 24, 2024 5.080 5.150 5.070 5.110 1,148,002 +0.05(+0.99%)
Oct 23, 2024 5.100 5.110 5.010 5.060 656,287 -0.14(-2.69%)
Oct 22, 2024 5.230 5.230 5.165 5.200 288,034 -0.02(-0.38%)
Oct 21, 2024 5.300 5.300 5.200 5.220 559,134 -0.12(-2.25%)
Oct 18, 2024 5.360 5.370 5.315 5.340 620,189 -0.04(-0.74%)
Oct 17, 2024 5.430 5.470 5.380 5.380 1,151,653 +0.02(+0.37%)
Oct 16, 2024 5.340 5.360 5.300 5.360 341,806 +0.09(+1.71%)
Oct 15, 2024 5.360 5.375 5.270 5.270 445,997 -0.14(-2.59%)
Oct 14, 2024 5.350 5.410 5.350 5.410 548,404 +0.08(+1.50%)
Oct 11, 2024 5.310 5.390 5.300 5.330 401,416 -0.01(-0.19%)
Oct 10, 2024 5.270 5.340 5.265 5.340 433,762 +0.01(+0.19%)
Oct 09, 2024 5.350 5.350 5.270 5.330 903,912 -0.06(-1.11%)
Oct 08, 2024 5.430 5.435 5.370 5.390 530,886 -0.14(-2.53%)
Oct 07, 2024 5.500 5.550 5.500 5.530 700,034 +0.05(+0.91%)
Oct 04, 2024 5.390 5.480 5.300 5.480 1,326,344 +0.16(+3.01%)
Oct 03, 2024 5.230 5.320 5.230 5.320 585,574 +0.03(+0.57%)
Oct 02, 2024 5.230 5.315 5.230 5.290 492,104 -0.03(-0.56%)
Oct 01, 2024 5.300 5.330 5.270 5.320 1,001,852 +0.10(+1.92%)
Sep 30, 2024 5.320 5.320 5.160 5.220 1,872,231 -0.26(-4.74%)
Sep 27, 2024 5.570 5.580 5.460 5.480 571,990 -0.10(-1.79%)
Sep 26, 2024 5.510 5.610 5.510 5.580 588,981 +0.22(+4.10%)
Sep 25, 2024 5.410 5.425 5.345 5.360 1,646,493 -0.14(-2.55%)
Sep 24, 2024 5.500 5.530 5.450 5.500 993,663 -0.05(-0.90%)
Sep 23, 2024 5.560 5.590 5.540 5.550 685,960 +0.03(+0.54%)
Sep 20, 2024 5.540 5.570 5.500 5.520 716,990 +0.00(+0.00%)
Sep 19, 2024 5.540 5.540 5.470 5.520 998,717 +0.14(+2.60%)
Sep 18, 2024 5.370 5.450 5.340 5.380 1,290,014 +0.04(+0.75%)
Sep 17, 2024 5.350 5.370 5.275 5.340 1,326,973 -0.13(-2.38%)
Sep 16, 2024 5.450 5.490 5.430 5.470 748,452 +0.04(+0.74%)
Sep 13, 2024 5.390 5.450 5.390 5.430 464,560 +0.04(+0.74%)
Sep 12, 2024 5.380 5.430 5.335 5.390 800,716 +0.00(+0.00%)
Sep 11, 2024 5.340 5.410 5.255 5.390 1,063,836 -0.03(-0.55%)
Sep 10, 2024 5.470 5.475 5.360 5.420 2,248,783 -0.13(-2.34%)
Sep 09, 2024 5.520 5.577 5.500 5.550 912,126 +0.12(+2.21%)
Sep 06, 2024 5.640 5.655 5.430 5.430 784,804 -0.30(-5.24%)
Sep 05, 2024 5.650 5.740 5.635 5.730 796,996 +0.19(+3.43%)
Sep 04, 2024 5.640 5.640 5.524 5.540 878,856 -0.25(-4.32%)
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.