Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nomura Holdings Inc ADR
(NY:
NMR
)
5.860
+0.200 (+3.53%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 23, 2024
5.770
5.865
5.770
5.860
448,234
+0.20(+3.53%)
Aug 22, 2024
5.750
5.750
5.660
5.660
520,827
-0.14(-2.41%)
Aug 21, 2024
5.830
5.830
5.770
5.800
1,148,018
+0.00(+0.00%)
Aug 20, 2024
5.770
5.810
5.750
5.800
1,034,445
+0.00(+0.00%)
Aug 19, 2024
5.780
5.810
5.735
5.800
1,130,809
+0.03(+0.52%)
Aug 16, 2024
5.680
5.780
5.670
5.770
1,052,730
+0.12(+2.12%)
Aug 15, 2024
5.580
5.669
5.560
5.650
1,741,681
+0.25(+4.63%)
Aug 14, 2024
5.370
5.400
5.335
5.400
610,731
+0.02(+0.37%)
Aug 13, 2024
5.220
5.400
5.220
5.380
1,862,151
+0.37(+7.39%)
Aug 12, 2024
5.040
5.065
4.990
5.010
936,357
-0.03(-0.60%)
Aug 09, 2024
4.990
5.050
4.960
5.040
872,236
+0.11(+2.23%)
Aug 08, 2024
4.990
4.990
4.900
4.930
920,149
+0.01(+0.20%)
Aug 07, 2024
5.170
5.190
4.920
4.920
1,377,863
-0.12(-2.38%)
Aug 06, 2024
4.940
5.055
4.855
5.040
1,569,569
+0.06(+1.20%)
Aug 05, 2024
4.740
5.038
4.660
4.980
1,765,454
-0.25(-4.78%)
Aug 02, 2024
5.300
5.405
5.190
5.230
2,663,029
-0.66(-11.21%)
Aug 01, 2024
6.020
6.020
5.825
5.890
1,251,981
-0.30(-4.85%)
Jul 31, 2024
6.150
6.200
6.140
6.190
821,912
+0.20(+3.34%)
Jul 30, 2024
6.150
6.180
5.940
5.990
903,650
+0.14(+2.39%)
Jul 29, 2024
5.860
5.900
5.825
5.850
849,828
+0.07(+1.21%)
Jul 26, 2024
5.790
5.790
5.760
5.780
315,529
+0.03(+0.52%)
Jul 25, 2024
5.770
5.810
5.705
5.750
657,970
-0.15(-2.54%)
Jul 24, 2024
6.010
6.035
5.890
5.900
697,430
-0.26(-4.22%)
Jul 23, 2024
6.160
6.180
6.140
6.160
338,689
+0.01(+0.16%)
Jul 22, 2024
6.140
6.160
6.100
6.150
538,766
+0.01(+0.16%)
Jul 19, 2024
6.190
6.190
6.130
6.140
385,206
-0.06(-0.97%)
Jul 18, 2024
6.300
6.300
6.200
6.200
473,262
-0.11(-1.74%)
Jul 17, 2024
6.270
6.330
6.260
6.310
450,092
+0.00(+0.00%)
Jul 16, 2024
6.230
6.310
6.230
6.310
537,625
+0.26(+4.30%)
Jul 15, 2024
6.030
6.060
6.010
6.050
519,913
+0.00(+0.00%)
Jul 12, 2024
6.030
6.075
6.015
6.050
473,113
+0.02(+0.33%)
Jul 11, 2024
6.070
6.080
6.000
6.030
523,062
-0.07(-1.15%)
Jul 10, 2024
6.010
6.110
6.005
6.100
474,345
+0.13(+2.18%)
Jul 09, 2024
5.920
6.010
5.906
5.970
838,648
+0.03(+0.51%)
Jul 08, 2024
5.980
6.010
5.935
5.940
538,406
-0.05(-0.83%)
Jul 05, 2024
6.010
6.020
5.960
5.990
607,821
-0.06(-0.99%)
Jul 03, 2024
6.000
6.050
5.980
6.050
217,863
+0.05(+0.83%)
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%)
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
.