Quantcast

Nomura Holdings Inc ADR American Depositary Shares Historical Stock Prices

NMR 
$3.52
*  
unch
unch
Get NMR Alerts
*Delayed - data as of Jul. 15, 2019  -  Find a broker to begin trading NMR now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    NMR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-APR-2019 TO 15-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 3.51 3.52 3.50 3.52 255,743
07/15/2019 3.52 3.52 3.5 3.52 257,094
07/12/2019 3.51 3.52 3.5 3.52 275,306
07/11/2019 3.52 3.53 3.5 3.52 638,581
07/10/2019 3.55 3.55 3.52 3.54 373,761
07/09/2019 3.53 3.56 3.53 3.55 436,077
07/08/2019 3.5 3.555 3.5 3.55 359,027
07/05/2019 3.51 3.57 3.51 3.55 248,230
07/03/2019 3.53 3.57 3.53 3.56 159,311
07/02/2019 3.56 3.59 3.55 3.56 428,795
07/01/2019 3.57 3.6 3.545 3.59 394,840
06/28/2019 3.54 3.55 3.53 3.55 192,479
06/27/2019 3.52 3.59 3.52 3.58 152,529
06/26/2019 3.48 3.495 3.465 3.49 199,143
06/25/2019 3.45 3.5 3.44 3.48 355,418
06/24/2019 3.5 3.52 3.49 3.51 253,962
06/21/2019 3.5 3.51 3.47 3.5 425,814
06/20/2019 3.52 3.52 3.47 3.51 533,516
06/19/2019 3.44 3.48 3.44 3.47 426,525
06/18/2019 3.34 3.4 3.33 3.36 913,722
06/17/2019 3.2 3.21 3.18 3.19 569,269
06/14/2019 3.24 3.24 3.2 3.2 257,766
06/13/2019 3.23 3.26 3.22 3.24 407,289
06/12/2019 3.31 3.31 3.24 3.27 587,698
06/11/2019 3.34 3.34 3.24 3.32 1,923,443
06/10/2019 3.22 3.24 3.2 3.21 504,569
06/07/2019 3.21 3.23 3.2 3.22 432,359
06/06/2019 3.16 3.18 3.14 3.17 327,647
06/05/2019 3.18 3.2 3.16 3.17 526,286
06/04/2019 3.09 3.13 3.09 3.11 654,704
06/03/2019 3.06 3.09 3.05 3.05 508,708
05/31/2019 3.11 3.12 3.088 3.11 393,188
05/30/2019 3.18 3.21 3.16 3.17 713,082
05/29/2019 3.17 3.19 3.12 3.16 1,146,067
05/28/2019 3.22 3.24 3.19 3.21 640,598
05/24/2019 3.12 3.24 3.12 3.22 370,390
05/23/2019 3.12 3.13 3.08 3.12 1,010,827
05/22/2019 3.16 3.1746 3.125 3.16 685,616
05/21/2019 3.22 3.2589 3.18 3.2 955,399
05/20/2019 3.23 3.23 3.17 3.19 668,288
05/17/2019 3.22 3.24 3.19 3.19 618,074
05/16/2019 3.28 3.28 3.15 3.23 7,314,892
05/15/2019 3.37 3.39 3.35 3.36 787,239
05/14/2019 3.43 3.45 3.41 3.44 629,497
05/13/2019 3.48 3.48 3.38 3.38 822,794
05/10/2019 3.49 3.52 3.47 3.51 504,512
05/09/2019 3.51 3.535 3.47 3.51 672,619
05/08/2019 3.58 3.7 3.57 3.65 1,190,519
05/07/2019 3.69 3.72 3.65 3.67 321,259
05/06/2019 3.71 3.79 3.6802 3.78 306,218
05/03/2019 3.77 3.8 3.76 3.79 168,232
05/02/2019 3.76 3.77 3.72 3.76 179,320
05/01/2019 3.79 3.8 3.75 3.76 134,953
04/30/2019 3.77 3.815 3.7402 3.8 285,254
04/29/2019 3.74 3.82 3.73 3.8 390,065
04/26/2019 3.71 3.75 3.695 3.75 449,927
04/25/2019 3.66 3.66 3.595 3.62 404,771
04/24/2019 3.73 3.73 3.68 3.7 321,012
04/23/2019 3.86 3.88 3.84 3.88 244,358
04/22/2019 3.84 3.85 3.81 3.83 94,699
04/18/2019 3.93 3.95 3.885 3.91 446,325
04/17/2019 3.92 3.99 3.9 3.94 766,181
04/16/2019 3.82 3.85 3.81 3.84 387,276
04/15/2019 3.77 3.81 3.75 3.8 326,264
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio