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
)
5.290
-0.030 (-0.56%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 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:
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 (%)
Oct 02, 2024
5.230
5.315
5.230
5.290
492,104
-0.03(-0.56%)
Oct 01, 2024
5.300
5.330
5.270
5.320
1,001,852
+0.10(+1.92%)
Sep 30, 2024
5.320
5.320
5.160
5.220
1,872,231
-0.26(-4.74%)
Sep 27, 2024
5.570
5.580
5.460
5.480
571,990
-0.10(-1.79%)
Sep 26, 2024
5.510
5.610
5.510
5.580
588,981
+0.22(+4.10%)
Sep 25, 2024
5.410
5.425
5.345
5.360
1,646,493
-0.14(-2.55%)
Sep 24, 2024
5.500
5.530
5.450
5.500
993,663
-0.05(-0.90%)
Sep 23, 2024
5.560
5.590
5.540
5.550
685,960
+0.03(+0.54%)
Sep 20, 2024
5.540
5.570
5.500
5.520
716,990
+0.00(+0.00%)
Sep 19, 2024
5.540
5.540
5.470
5.520
998,717
+0.14(+2.60%)
Sep 18, 2024
5.370
5.450
5.340
5.380
1,290,014
+0.04(+0.75%)
Sep 17, 2024
5.350
5.370
5.275
5.340
1,326,973
-0.13(-2.38%)
Sep 16, 2024
5.450
5.490
5.430
5.470
748,452
+0.04(+0.74%)
Sep 13, 2024
5.390
5.450
5.390
5.430
464,560
+0.04(+0.74%)
Sep 12, 2024
5.380
5.430
5.335
5.390
800,716
+0.00(+0.00%)
Sep 11, 2024
5.340
5.410
5.255
5.390
1,063,836
-0.03(-0.55%)
Sep 10, 2024
5.470
5.475
5.360
5.420
2,248,783
-0.13(-2.34%)
Sep 09, 2024
5.520
5.577
5.500
5.550
912,126
+0.12(+2.21%)
Sep 06, 2024
5.640
5.655
5.430
5.430
784,804
-0.30(-5.24%)
Sep 05, 2024
5.650
5.740
5.635
5.730
796,996
+0.19(+3.43%)
Sep 04, 2024
5.640
5.640
5.524
5.540
878,856
-0.25(-4.32%)
Sep 03, 2024
5.830
5.880
5.760
5.790
539,978
-0.06(-1.03%)
Aug 30, 2024
5.810
5.865
5.800
5.850
422,496
+0.08(+1.39%)
Aug 29, 2024
5.750
5.820
5.750
5.770
396,590
+0.05(+0.87%)
Aug 28, 2024
5.770
5.800
5.720
5.720
268,365
-0.06(-1.04%)
Aug 27, 2024
5.730
5.810
5.690
5.780
1,233,433
+0.03(+0.52%)
Aug 26, 2024
5.810
5.810
5.740
5.750
495,348
-0.11(-1.88%)
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%)
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
.