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 (%)
Sep 30, 2016 3.338 3.415 3.338 3.407 316,494 +0.06(+1.83%)
Sep 29, 2016 3.369 3.415 3.338 3.346 528,965 -0.01(-0.23%)
Sep 28, 2016 3.338 3.392 3.315 3.353 108,313 -0.02(-0.49%)
Sep 27, 2016 3.370 3.377 3.340 3.370 144,751 -0.04(-1.10%)
Sep 26, 2016 3.385 3.408 3.362 3.408 268,795 -0.05(-1.31%)
Sep 23, 2016 3.453 3.453 3.419 3.453 275,517 -0.14(-3.97%)
Sep 22, 2016 3.588 3.596 3.566 3.596 154,165 +0.07(+1.92%)
Sep 21, 2016 3.490 3.543 3.483 3.528 331,001 +0.17(+4.92%)
Sep 20, 2016 3.408 3.408 3.347 3.362 125,538 +0.01(+0.22%)
Sep 19, 2016 3.377 3.393 3.347 3.355 119,937 +0.00(+0.00%)
Sep 16, 2016 3.362 3.370 3.332 3.355 130,498 -0.05(-1.55%)
Sep 15, 2016 3.355 3.419 3.355 3.408 134,487 +0.02(+0.67%)
Sep 14, 2016 3.400 3.430 3.385 3.385 107,833 -0.05(-1.32%)
Sep 13, 2016 3.475 3.490 3.411 3.430 190,709 -0.13(-3.59%)
Sep 12, 2016 3.513 3.566 3.505 3.558 261,198 +0.05(+1.28%)
Sep 09, 2016 3.535 3.535 3.498 3.513 326,486 -0.02(-0.43%)
Sep 08, 2016 3.513 3.543 3.505 3.528 206,510 +0.02(+0.43%)
Sep 07, 2016 3.490 3.520 3.483 3.513 150,909 +0.02(+0.65%)
Sep 06, 2016 3.505 3.513 3.475 3.490 159,258 -0.11(-2.93%)
Sep 02, 2016 3.596 3.596 3.596 3.596 220,414 +0.05(+1.27%)
Sep 01, 2016 3.633 3.633 3.528 3.550 340,043 +0.03(+0.85%)
Aug 31, 2016 3.505 3.520 3.468 3.520 273,080 +0.06(+1.74%)
Aug 30, 2016 3.453 3.460 3.408 3.460 403,982 +0.05(+1.32%)
Aug 29, 2016 3.400 3.423 3.400 3.415 360,095 +0.04(+1.11%)
Aug 26, 2016 3.400 3.408 3.347 3.377 232,820 -0.04(-1.10%)
Aug 25, 2016 3.393 3.415 3.393 3.415 129,108 +0.02(+0.67%)
Aug 24, 2016 3.408 3.408 3.377 3.393 86,529 +0.02(+0.45%)
Aug 23, 2016 3.370 3.400 3.362 3.377 180,835 -0.03(-0.88%)
Aug 22, 2016 3.385 3.408 3.370 3.408 158,830 +0.00(+0.00%)
Aug 19, 2016 3.385 3.408 3.381 3.408 122,027 +0.02(+0.67%)
Aug 18, 2016 3.362 3.400 3.362 3.385 202,124 -0.04(-1.10%)
Aug 17, 2016 3.423 3.430 3.400 3.423 164,655 +0.05(+1.34%)
Aug 16, 2016 3.370 3.385 3.340 3.377 293,101 -0.04(-1.10%)
Aug 15, 2016 3.377 3.423 3.377 3.415 335,881 +0.02(+0.44%)
Aug 12, 2016 3.408 3.408 3.377 3.400 216,739 +0.00(+0.00%)
Aug 11, 2016 3.400 3.415 3.385 3.400 236,411 +0.02(+0.67%)
Aug 10, 2016 3.408 3.415 3.370 3.377 219,581 -0.08(-2.39%)
Aug 09, 2016 3.445 3.479 3.445 3.460 354,641 +0.04(+1.10%)
Aug 08, 2016 3.423 3.445 3.400 3.423 431,259 +0.08(+2.25%)
Aug 05, 2016 3.347 3.362 3.317 3.347 461,326 +0.11(+3.49%)
Aug 04, 2016 3.265 3.272 3.212 3.235 606,296 +0.17(+5.39%)
Aug 03, 2016 3.039 3.077 3.016 3.069 768,169 -0.08(-2.39%)
Aug 02, 2016 3.189 3.197 3.133 3.144 953,562 -0.08(-2.56%)
Aug 01, 2016 3.227 3.257 3.193 3.227 694,498 -0.14(-4.03%)
Jul 29, 2016 3.362 3.400 3.348 3.362 1,012,860 +0.08(+2.52%)
Jul 28, 2016 3.054 3.355 3.054 3.280 1,517,125 +0.27(+9.00%)
Jul 27, 2016 3.016 3.016 2.994 3.009 389,921 +0.02(+0.76%)
Jul 26, 2016 2.971 2.986 2.949 2.986 427,455 -0.02(-0.50%)
Jul 25, 2016 3.016 3.016 2.979 3.001 365,133 -0.01(-0.25%)
Jul 22, 2016 3.001 3.031 3.001 3.009 381,975 -0.02(-0.50%)
Jul 21, 2016 3.039 3.069 3.024 3.024 575,560 +0.05(+1.77%)
Jul 20, 2016 2.986 2.986 2.956 2.971 350,829 -0.03(-1.00%)
Jul 19, 2016 2.994 3.016 2.994 3.001 614,878 -0.02(-0.75%)
Jul 18, 2016 2.986 3.024 2.971 3.024 794,701 +0.05(+1.52%)
Jul 15, 2016 2.971 3.031 2.971 2.979 1,037,378 +0.11(+3.66%)
Jul 14, 2016 2.858 2.892 2.843 2.873 908,724 +0.02(+0.53%)
Jul 13, 2016 2.858 2.866 2.836 2.858 928,809 +0.00(+0.00%)
Jul 12, 2016 2.836 2.858 2.828 2.858 1,125,995 +0.07(+2.43%)
Jul 11, 2016 2.753 2.791 2.746 2.791 729,963 +0.17(+6.30%)
Jul 08, 2016 2.603 2.643 2.588 2.625 1,406,312 +0.04(+1.45%)
Jul 07, 2016 2.618 2.618 2.573 2.588 990,371 +0.00(+0.00%)
Jul 06, 2016 2.573 2.595 2.542 2.588 1,316,655 -0.05(-1.99%)
Jul 05, 2016 2.678 2.685 2.633 2.640 1,016,290 -0.07(-2.50%)
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.