Nomura Holdings Inc ADR (NMR) Historical Stock Data
5.96 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NMR is down -0.09% a day on average. There have been 13 days where Nomura Holdings Inc ADR closed green and 17 days where NMR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 6.00 | 5.96 | ↓$0.04 (-0.67%) | 5.94 | 6.00 | 377.93K |
| 2024-11-19 | 5.98 | 6.02 | ↑$0.04 (0.67%) | 5.97 | 6.06 | 704.01K |
| 2024-11-18 | 5.97 | 6.01 | ↑$0.04 (0.67%) | 5.93 | 6.04 | 594.57K |
| 2024-11-15 | 5.87 | 5.86 | ↓$0.01 (-0.17%) | 5.82 | 5.88 | 591.77K |
| 2024-11-14 | 5.81 | 5.90 | ↑$0.09 (1.55%) | 5.81 | 5.94 | 785.99K |
| 2024-11-13 | 5.80 | 5.75 | ↓$0.05 (-0.86%) | 5.74 | 5.86 | 537.89K |
| 2024-11-12 | 5.90 | 5.88 | ↓$0.02 (-0.34%) | 5.84 | 5.95 | 782.17K |
| 2024-11-11 | 5.89 | 5.89 | ↑$0.00 (0.00%) | 5.86 | 5.92 | 410.14K |
| 2024-11-08 | 5.88 | 5.85 | ↓$0.03 (-0.51%) | 5.81 | 5.89 | 1.67M |
| 2024-11-07 | 5.72 | 5.75 | ↑$0.03 (0.52%) | 5.72 | 5.79 | 607.75K |
| 2024-11-06 | 5.69 | 5.66 | ↓$0.03 (-0.53%) | 5.57 | 5.69 | 1.02M |
| 2024-11-05 | 5.61 | 5.60 | ↓$0.01 (-0.18%) | 5.50 | 5.70 | 3.17M |
| 2024-11-04 | 5.28 | 5.26 | ↓$0.02 (-0.38%) | 5.23 | 5.29 | 444.04K |
| 2024-11-01 | 5.32 | 5.25 | ↓$0.07 (-1.32%) | 5.25 | 5.39 | 610.15K |
| 2024-10-31 | 5.15 | 5.18 | ↑$0.03 (0.58%) | 5.12 | 5.19 | 711.74K |
| 2024-10-30 | 5.20 | 5.18 | ↓$0.02 (-0.38%) | 5.16 | 5.23 | 808.25K |
| 2024-10-29 | 5.23 | 5.26 | ↑$0.03 (0.57%) | 5.21 | 5.29 | 504.61K |
| 2024-10-28 | 5.13 | 5.17 | ↑$0.04 (0.78%) | 5.13 | 5.20 | 624.55K |
| 2024-10-25 | 5.13 | 5.10 | ↓$0.03 (-0.58%) | 5.08 | 5.15 | 735.20K |
| 2024-10-24 | 5.08 | 5.11 | ↑$0.03 (0.59%) | 5.07 | 5.15 | 1.15M |
| 2024-10-23 | 5.10 | 5.06 | ↓$0.04 (-0.78%) | 5.01 | 5.11 | 656.29K |
| 2024-10-22 | 5.23 | 5.20 | ↓$0.03 (-0.57%) | 5.17 | 5.23 | 288.03K |
| 2024-10-21 | 5.30 | 5.22 | ↓$0.08 (-1.51%) | 5.20 | 5.30 | 559.13K |
| 2024-10-18 | 5.36 | 5.34 | ↓$0.02 (-0.37%) | 5.32 | 5.37 | 620.19K |
| 2024-10-17 | 5.43 | 5.38 | ↓$0.05 (-0.92%) | 5.38 | 5.47 | 1.15M |
| 2024-10-16 | 5.34 | 5.36 | ↑$0.02 (0.37%) | 5.30 | 5.36 | 341.81K |
| 2024-10-15 | 5.36 | 5.27 | ↓$0.09 (-1.68%) | 5.27 | 5.38 | 446K |
| 2024-10-14 | 5.35 | 5.41 | ↑$0.06 (1.12%) | 5.35 | 5.41 | 548.40K |
| 2024-10-11 | 5.31 | 5.33 | ↑$0.02 (0.38%) | 5.30 | 5.39 | 401.42K |
| 2024-10-10 | 5.27 | 5.34 | ↑$0.07 (1.33%) | 5.27 | 5.34 | 433.76K |
Create an account or log in to view more rows.
$NMR I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$NMR I love this stonk!
$NMR hot damn <3
$NMR Same thing
different day
$NMR very nice
$NMR Nothing but time to wait
$NMR Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$NMR love this stock!!!!
$NMR might get a sell off today
$NMR cover that shit