Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nomura Holdings Inc ADR (NY: NMR )

5.530 +0.010 (+0.18%)
Streaming Delayed Price Updated: 9:44 AM EDT, Sep 20, 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 (%)
Feb 26, 2021 5.970 5.970 5.850 5.880 161,800 -0.05(-0.84%)
Feb 25, 2021 6.030 6.030 5.890 5.930 319,429 -0.14(-2.31%)
Feb 24, 2021 6.020 6.080 6.010 6.070 194,631 -0.01(-0.16%)
Feb 23, 2021 6.010 6.100 5.965 6.080 356,824 +0.00(+0.00%)
Feb 22, 2021 6.000 6.130 6.000 6.080 295,763 +0.13(+2.18%)
Feb 19, 2021 5.960 5.980 5.940 5.950 185,700 -0.05(-0.83%)
Feb 18, 2021 5.970 6.000 5.930 6.000 387,287 -0.20(-3.23%)
Feb 17, 2021 6.200 6.220 6.160 6.200 181,579 +0.00(+0.00%)
Feb 16, 2021 6.230 6.280 6.190 6.200 533,186 -0.05(-0.80%)
Feb 12, 2021 6.170 6.310 6.170 6.250 1,014,000 +0.12(+1.96%)
Feb 11, 2021 6.150 6.170 6.095 6.130 421,323 +0.00(+0.00%)
Feb 10, 2021 6.150 6.170 6.060 6.130 464,311 +0.03(+0.49%)
Feb 09, 2021 6.000 6.130 6.000 6.100 823,813 +0.20(+3.39%)
Feb 08, 2021 5.740 5.930 5.740 5.900 2,144,109 +0.23(+4.06%)
Feb 05, 2021 5.670 5.690 5.640 5.670 242,600 +0.03(+0.53%)
Feb 04, 2021 5.650 5.680 5.610 5.640 183,701 -0.11(-1.91%)
Feb 03, 2021 5.530 5.750 5.520 5.750 317,832 +0.42(+7.88%)
Feb 02, 2021 5.270 5.330 5.250 5.330 199,637 -0.01(-0.19%)
Feb 01, 2021 5.280 5.340 5.270 5.340 231,811 -0.02(-0.37%)
Jan 29, 2021 5.380 5.410 5.315 5.360 283,000 +0.02(+0.37%)
Jan 28, 2021 5.280 5.369 5.280 5.340 376,503 +0.04(+0.75%)
Jan 27, 2021 5.380 5.380 5.280 5.300 244,580 -0.16(-2.93%)
Jan 26, 2021 5.460 5.460 5.420 5.460 168,654 +0.01(+0.18%)
Jan 25, 2021 5.460 5.470 5.400 5.450 217,569 -0.02(-0.37%)
Jan 22, 2021 5.500 5.510 5.440 5.470 190,700 -0.08(-1.44%)
Jan 21, 2021 5.600 5.610 5.500 5.550 200,769 -0.02(-0.36%)
Jan 20, 2021 5.540 5.570 5.510 5.570 230,466 -0.03(-0.54%)
Jan 19, 2021 5.630 5.630 5.560 5.600 841,969 -0.11(-1.93%)
Jan 15, 2021 5.730 5.750 5.680 5.710 222,900 -0.09(-1.55%)
Jan 14, 2021 5.730 5.820 5.730 5.800 202,397 +0.15(+2.65%)
Jan 13, 2021 5.640 5.660 5.620 5.650 242,266 -0.03(-0.53%)
Jan 12, 2021 5.650 5.690 5.620 5.680 432,993 -0.14(-2.41%)
Jan 11, 2021 5.800 5.845 5.800 5.820 209,607 +0.00(+0.00%)
Jan 08, 2021 5.820 5.830 5.760 5.820 220,900 +0.10(+1.75%)
Jan 07, 2021 5.680 5.730 5.650 5.720 245,965 +0.06(+1.06%)
Jan 06, 2021 5.620 5.680 5.572 5.660 131,679 +0.15(+2.72%)
Jan 05, 2021 5.420 5.520 5.400 5.510 167,418 +0.29(+5.56%)
Jan 04, 2021 5.300 5.310 5.220 5.220 192,625 -0.11(-2.06%)
Dec 31, 2020 5.330 5.330 5.330 91,216 +0.03(+0.57%)
Dec 30, 2020 5.290 5.340 5.290 5.300 91,216 +0.06(+1.15%)
Dec 29, 2020 5.240 5.250 5.220 5.240 164,721 +0.03(+0.58%)
Dec 28, 2020 5.230 5.240 5.200 5.210 64,805 -0.01(-0.19%)
Dec 24, 2020 5.220 5.230 5.210 5.220 41,000 +0.03(+0.58%)
Dec 23, 2020 5.140 5.190 5.117 5.190 68,803 +0.08(+1.57%)
Dec 22, 2020 5.130 5.130 5.080 5.110 104,985 -0.02(-0.39%)
Dec 21, 2020 5.090 5.130 5.040 5.130 143,522 -0.04(-0.77%)
Dec 18, 2020 5.200 5.200 5.165 5.170 120,200 -0.05(-0.96%)
Dec 17, 2020 5.220 5.230 5.210 5.220 54,142 +0.00(+0.00%)
Dec 16, 2020 5.220 5.240 5.210 5.220 98,792 +0.00(+0.00%)
Dec 15, 2020 5.210 5.230 5.180 5.220 142,433 -0.01(-0.19%)
Dec 14, 2020 5.250 5.280 5.220 5.230 151,462 -0.06(-1.13%)
Dec 11, 2020 5.300 5.310 5.250 5.290 95,000 -0.01(-0.19%)
Dec 10, 2020 5.260 5.300 5.250 5.300 88,373 +0.08(+1.53%)
Dec 09, 2020 5.250 5.250 5.190 5.220 115,249 -0.07(-1.32%)
Dec 08, 2020 5.300 5.310 5.260 5.290 136,200 -0.02(-0.38%)
Dec 07, 2020 5.320 5.339 5.280 5.310 172,012 -0.14(-2.57%)
Dec 04, 2020 5.420 5.455 5.410 5.450 152,800 +0.06(+1.11%)
Dec 03, 2020 5.380 5.420 5.330 5.390 150,585 -0.02(-0.37%)
Dec 02, 2020 5.360 5.410 5.350 5.410 89,755 +0.06(+1.12%)
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.