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

Nomura Holdings Inc ADR (NY: NMR )

5.910 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2020 3.669 3.678 3.626 3.669 331,369 -0.08(-2.07%)
May 28, 2020 3.738 3.790 3.721 3.747 259,344 +0.06(+1.64%)
May 27, 2020 3.695 3.712 3.643 3.686 541,540 +0.21(+5.94%)
May 26, 2020 3.462 3.501 3.420 3.480 431,973 +0.18(+5.48%)
May 22, 2020 3.325 3.325 3.273 3.299 290,615 -0.04(-1.29%)
May 21, 2020 3.376 3.376 3.325 3.342 261,940 -0.01(-0.26%)
May 20, 2020 3.376 3.393 3.333 3.350 439,638 +0.04(+1.30%)
May 19, 2020 3.376 3.385 3.294 3.307 1,069,924 -0.03(-0.77%)
May 18, 2020 3.316 3.350 3.264 3.333 500,336 +0.12(+3.75%)
May 15, 2020 3.238 3.251 3.200 3.213 338,683 -0.06(-1.84%)
May 14, 2020 3.256 3.290 3.221 3.273 303,422 -0.02(-0.52%)
May 13, 2020 3.350 3.350 3.264 3.290 308,815 -0.01(-0.26%)
May 12, 2020 3.385 3.393 3.290 3.299 444,905 -0.12(-3.53%)
May 11, 2020 3.445 3.445 3.359 3.419 419,264 -0.11(-3.17%)
May 08, 2020 3.583 3.583 3.514 3.531 223,041 +0.05(+1.49%)
May 07, 2020 3.514 3.523 3.436 3.480 521,480 +0.01(+0.25%)
May 06, 2020 3.540 3.540 3.471 3.471 272,788 -0.03(-0.98%)
May 05, 2020 3.523 3.540 3.480 3.505 441,699 +0.05(+1.50%)
May 04, 2020 3.505 3.517 3.454 3.454 383,996 -0.09(-2.43%)
May 01, 2020 3.540 3.566 3.501 3.540 260,660 -0.03(-0.72%)
Apr 30, 2020 3.626 3.635 3.540 3.566 442,961 -0.02(-0.48%)
Apr 29, 2020 3.600 3.626 3.566 3.583 255,572 +0.08(+2.21%)
Apr 28, 2020 3.540 3.540 3.480 3.505 493,774 +0.04(+1.24%)
Apr 27, 2020 3.419 3.497 3.419 3.462 403,398 +0.08(+2.29%)
Apr 24, 2020 3.445 3.445 3.368 3.385 307,335 -0.07(-1.99%)
Apr 23, 2020 3.480 3.514 3.445 3.454 243,045 +0.01(+0.25%)
Apr 22, 2020 3.480 3.488 3.441 3.445 306,590 +0.11(+3.36%)
Apr 21, 2020 3.393 3.454 3.333 3.333 619,882 +0.03(+0.78%)
Apr 20, 2020 3.325 3.393 3.299 3.307 445,316 +0.00(+0.00%)
Apr 17, 2020 3.307 3.328 3.281 3.307 383,501 +0.03(+1.05%)
Apr 16, 2020 3.299 3.299 3.247 3.273 333,326 -0.08(-2.31%)
Apr 15, 2020 3.376 3.393 3.333 3.350 588,534 -0.15(-4.19%)
Apr 14, 2020 3.505 3.540 3.454 3.497 648,359 +0.06(+1.75%)
Apr 13, 2020 3.480 3.480 3.411 3.436 476,890 -0.08(-2.21%)
Apr 09, 2020 3.557 3.617 3.497 3.514 687,817 -0.09(-2.39%)
Apr 08, 2020 3.617 3.635 3.574 3.600 718,468 +0.02(+0.48%)
Apr 07, 2020 3.747 3.747 3.566 3.583 828,804 +0.01(+0.24%)
Apr 06, 2020 3.488 3.583 3.462 3.574 644,691 +0.31(+9.50%)
Apr 03, 2020 3.307 3.316 3.247 3.264 779,541 -0.10(-3.07%)
Apr 02, 2020 3.333 3.376 3.264 3.368 447,092 -0.06(-1.76%)
Apr 01, 2020 3.436 3.510 3.402 3.428 859,602 -0.25(-6.79%)
Mar 31, 2020 3.652 3.755 3.613 3.678 536,031 -0.22(-5.53%)
Mar 30, 2020 3.824 3.927 3.781 3.893 575,258 +0.16(+4.29%)
Mar 27, 2020 3.699 3.793 3.622 3.733 389,435 -0.12(-3.10%)
Mar 26, 2020 3.827 3.852 3.750 3.852 548,090 +0.09(+2.49%)
Mar 25, 2020 3.724 3.835 3.605 3.758 858,551 +0.10(+2.80%)
Mar 24, 2020 3.520 3.662 3.494 3.656 819,629 +0.45(+14.10%)
Mar 23, 2020 3.290 3.315 3.162 3.204 922,642 -0.14(-4.08%)
Mar 20, 2020 3.486 3.503 3.315 3.341 979,866 -0.03(-1.01%)
Mar 19, 2020 3.281 3.477 3.239 3.375 987,883 +0.17(+5.32%)
Mar 18, 2020 3.145 3.307 3.106 3.204 656,401 -0.18(-5.29%)
Mar 17, 2020 3.230 3.392 3.187 3.383 1,149,771 +0.26(+8.17%)
Mar 16, 2020 3.026 3.307 3.026 3.128 806,531 -0.14(-4.18%)
Mar 13, 2020 3.264 3.290 3.179 3.264 592,425 +0.20(+6.39%)
Mar 12, 2020 3.213 3.213 3.043 3.068 964,045 -0.36(-10.45%)
Mar 11, 2020 3.486 3.511 3.401 3.426 702,753 -0.20(-5.41%)
Mar 10, 2020 3.537 3.631 3.452 3.622 615,208 +0.33(+10.10%)
Mar 09, 2020 3.196 3.405 3.196 3.290 547,426 -0.32(-8.96%)
Mar 06, 2020 3.614 3.682 3.588 3.614 375,003 -0.21(-5.57%)
Mar 05, 2020 3.801 3.852 3.793 3.827 962,561 -0.07(-1.75%)
Mar 04, 2020 3.852 3.895 3.810 3.895 435,681 +0.08(+2.01%)
Mar 03, 2020 3.878 3.920 3.767 3.818 487,386 -0.09(-2.18%)
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.