• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Nomura Holdings Inc ADR (NY: NMR )

    6.000 UNCHANGED
    Streaming Delayed Price Updated: 7:00 PM EDT, Jul 2, 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 (%)
    Jul 02, 2024 5.930 6.000 5.925 6.000 448,738 +0.16(+2.74%)
    Jul 01, 2024 5.820 5.860 5.800 5.840 314,880 +0.06(+1.04%)
    Jun 28, 2024 5.780 5.805 5.760 5.780 439,214 +0.04(+0.70%)
    Jun 27, 2024 5.740 5.765 5.720 5.740 547,209 -0.10(-1.71%)
    Jun 26, 2024 5.830 5.850 5.810 5.840 657,959 +0.00(+0.00%)
    Jun 25, 2024 5.840 5.850 5.810 5.840 524,875 +0.15(+2.64%)
    Jun 24, 2024 5.670 5.710 5.660 5.690 496,265 +0.08(+1.43%)
    Jun 21, 2024 5.640 5.640 5.590 5.610 552,202 -0.03(-0.53%)
    Jun 20, 2024 5.680 5.680 5.575 5.640 978,800 -0.10(-1.74%)
    Jun 18, 2024 5.740 5.750 5.710 5.740 414,160 -0.01(-0.17%)
    Jun 17, 2024 5.720 5.770 5.700 5.750 745,404 -0.09(-1.54%)
    Jun 14, 2024 5.810 5.845 5.790 5.840 627,735 +0.03(+0.52%)
    Jun 13, 2024 5.810 5.820 5.760 5.810 729,324 -0.08(-1.36%)
    Jun 12, 2024 5.920 5.950 5.870 5.890 714,947 +0.00(+0.00%)
    Jun 11, 2024 6.000 6.000 5.880 5.890 827,798 -0.28(-4.54%)
    Jun 10, 2024 6.140 6.170 6.100 6.170 406,306 -0.03(-0.48%)
    Jun 07, 2024 6.210 6.210 6.175 6.200 311,290 -0.07(-1.12%)
    Jun 06, 2024 6.270 6.325 6.250 6.270 1,209,386 +0.08(+1.29%)
    Jun 05, 2024 6.180 6.210 6.130 6.190 833,982 -0.11(-1.75%)
    Jun 04, 2024 6.350 6.410 6.270 6.300 1,016,667 -0.05(-0.79%)
    Jun 03, 2024 6.280 6.400 6.270 6.350 1,474,604 +0.27(+4.44%)
    May 31, 2024 6.050 6.080 6.010 6.080 743,285 +0.26(+4.47%)
    May 30, 2024 5.850 5.870 5.820 5.820 545,569 -0.04(-0.68%)
    May 29, 2024 5.920 5.920 5.850 5.860 787,390 -0.14(-2.33%)
    May 28, 2024 6.000 6.045 5.990 6.000 566,819 +0.02(+0.33%)
    May 24, 2024 5.970 6.005 5.960 5.980 472,024 +0.01(+0.17%)
    May 23, 2024 6.050 6.110 5.960 5.970 709,576 +0.04(+0.67%)
    May 22, 2024 5.940 5.950 5.900 5.930 2,151,149 +0.10(+1.72%)
    May 21, 2024 5.790 5.870 5.790 5.830 1,465,845 +0.01(+0.17%)
    May 20, 2024 5.850 5.870 5.810 5.820 795,460 -0.09(-1.52%)
    May 17, 2024 5.910 5.940 5.900 5.910 784,604 +0.01(+0.17%)
    May 16, 2024 5.920 5.970 5.890 5.900 957,055 +0.11(+1.90%)
    May 15, 2024 5.760 5.790 5.730 5.790 888,822 +0.07(+1.22%)
    May 14, 2024 5.660 5.720 5.660 5.720 1,065,954 +0.01(+0.18%)
    May 13, 2024 5.750 5.750 5.700 5.710 785,709 -0.01(-0.17%)
    May 10, 2024 5.740 5.745 5.705 5.720 385,760 +0.01(+0.18%)
    May 09, 2024 5.710 5.730 5.680 5.710 1,418,939 -0.09(-1.55%)
    May 08, 2024 5.790 5.820 5.770 5.800 1,247,929 -0.18(-3.01%)
    May 07, 2024 6.000 6.020 5.960 5.980 1,397,979 +0.11(+1.87%)
    May 06, 2024 5.830 5.890 5.805 5.870 1,820,944 +0.05(+0.86%)
    May 03, 2024 5.800 5.840 5.770 5.820 1,784,940 +0.08(+1.39%)
    May 02, 2024 5.690 5.760 5.690 5.740 1,254,952 +0.17(+3.05%)
    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.