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

Nomura Holdings Inc ADR (NY: NMR )

6.200 -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 (%)
Nov 30, 2020 4.513 4.531 4.425 4.425 166,121 -0.13(-2.91%)
Nov 27, 2020 4.584 4.584 4.540 4.557 87,859 +0.01(+0.19%)
Nov 25, 2020 4.540 4.557 4.531 4.549 91,708 +0.01(+0.19%)
Nov 24, 2020 4.504 4.557 4.504 4.540 169,896 +0.12(+2.80%)
Nov 23, 2020 4.425 4.443 4.390 4.416 313,619 +0.04(+0.81%)
Nov 20, 2020 4.372 4.390 4.354 4.381 90,123 +0.00(+0.00%)
Nov 19, 2020 4.354 4.381 4.337 4.381 96,629 -0.03(-0.60%)
Nov 18, 2020 4.451 4.487 4.407 4.407 123,025 -0.10(-2.16%)
Nov 17, 2020 4.443 4.522 4.443 4.504 136,249 +0.11(+2.41%)
Nov 16, 2020 4.407 4.418 4.385 4.398 117,630 +0.07(+1.63%)
Nov 13, 2020 4.284 4.350 4.266 4.328 119,334 +0.00(+0.00%)
Nov 12, 2020 4.363 4.381 4.328 4.328 217,192 -0.19(-4.30%)
Nov 11, 2020 4.531 4.557 4.518 4.522 157,938 +0.00(+0.00%)
Nov 10, 2020 4.451 4.540 4.443 4.522 236,602 +0.16(+3.64%)
Nov 09, 2020 4.416 4.478 4.363 4.363 364,756 +0.11(+2.49%)
Nov 06, 2020 4.257 4.284 4.240 4.257 97,143 +0.05(+1.26%)
Nov 05, 2020 4.195 4.240 4.195 4.204 114,129 +0.05(+1.28%)
Nov 04, 2020 4.160 4.204 4.142 4.151 188,549 -0.06(-1.47%)
Nov 03, 2020 4.142 4.248 4.108 4.213 697,459 +0.12(+3.02%)
Nov 02, 2020 4.054 4.089 4.045 4.089 189,598 +0.15(+3.81%)
Oct 30, 2020 3.922 3.992 3.913 3.939 759,824 -0.02(-0.45%)
Oct 29, 2020 4.001 4.001 3.957 3.957 293,714 -0.04(-0.88%)
Oct 28, 2020 4.081 4.116 3.957 3.992 668,518 -0.14(-3.42%)
Oct 27, 2020 4.125 4.151 4.116 4.134 224,787 +0.02(+0.43%)
Oct 26, 2020 4.142 4.142 4.081 4.116 90,228 -0.06(-1.48%)
Oct 23, 2020 4.178 4.187 4.160 4.178 96,916 +0.04(+1.07%)
Oct 22, 2020 4.142 4.151 4.116 4.134 89,446 -0.03(-0.64%)
Oct 21, 2020 4.125 4.169 4.125 4.160 114,877 +0.07(+1.73%)
Oct 20, 2020 4.089 4.107 4.089 4.089 76,159 +0.00(+0.00%)
Oct 19, 2020 4.116 4.142 4.089 4.089 82,330 -0.03(-0.64%)
Oct 16, 2020 4.081 4.125 4.081 4.116 85,141 +0.05(+1.30%)
Oct 15, 2020 4.036 4.063 4.028 4.063 97,905 -0.01(-0.22%)
Oct 14, 2020 4.098 4.102 4.063 4.072 87,474 -0.02(-0.43%)
Oct 13, 2020 4.098 4.107 4.081 4.089 92,984 -0.01(-0.22%)
Oct 12, 2020 4.089 4.107 4.072 4.098 119,229 +0.04(+1.09%)
Oct 09, 2020 4.081 4.089 4.036 4.054 183,983 -0.11(-2.75%)
Oct 08, 2020 4.169 4.187 4.142 4.169 92,713 +0.03(+0.64%)
Oct 07, 2020 4.125 4.142 4.107 4.142 89,106 +0.08(+1.96%)
Oct 06, 2020 4.125 4.125 4.054 4.063 214,612 -0.04(-1.08%)
Oct 05, 2020 4.098 4.134 4.089 4.107 191,281 +0.08(+1.97%)
Oct 02, 2020 3.992 4.045 3.992 4.028 166,321 -0.01(-0.22%)
Oct 01, 2020 4.045 4.063 4.028 4.036 289,275 -0.01(-0.22%)
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%)
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.