Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nomura Holdings Inc ADR (NY: NMR )

6.200 -0.070 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2014 4.131 4.110 4.110 4.110 195,091 -0.02(-0.53%)
Dec 30, 2014 4.139 4.153 4.110 4.131 445,268 -0.10(-2.40%)
Dec 29, 2014 4.240 4.247 4.218 4.233 399,105 -0.07(-1.52%)
Dec 26, 2014 4.305 4.312 4.291 4.298 199,043 +0.00(+0.00%)
Dec 24, 2014 4.312 4.298 4.298 4.298 552,989 -0.05(-1.17%)
Dec 23, 2014 4.341 4.385 4.327 4.349 396,390 +0.04(+0.84%)
Dec 22, 2014 4.341 4.370 4.298 4.312 780,440 -0.04(-1.00%)
Dec 19, 2014 4.305 4.356 4.305 4.356 484,777 +0.08(+1.86%)
Dec 18, 2014 4.262 4.284 4.254 4.276 354,560 +0.03(+0.68%)
Dec 17, 2014 4.218 4.280 4.215 4.247 419,213 +0.06(+1.38%)
Dec 16, 2014 4.189 4.255 4.182 4.189 1,374,711 +0.05(+1.23%)
Dec 15, 2014 4.226 4.226 4.102 4.139 1,130,111 -0.09(-2.06%)
Dec 12, 2014 4.247 4.262 4.211 4.226 522,885 -0.07(-1.52%)
Dec 11, 2014 4.312 4.356 4.284 4.291 479,748 +0.01(+0.34%)
Dec 10, 2014 4.327 4.349 4.262 4.276 406,923 -0.07(-1.50%)
Dec 09, 2014 4.414 4.414 4.298 4.341 474,191 -0.09(-2.12%)
Dec 08, 2014 4.465 4.479 4.428 4.436 264,096 -0.07(-1.45%)
Dec 05, 2014 4.472 4.508 4.472 4.501 169,990 +0.03(+0.65%)
Dec 04, 2014 4.450 4.494 4.436 4.472 341,183 +0.01(+0.33%)
Dec 03, 2014 4.443 4.472 4.436 4.457 347,320 +0.05(+1.15%)
Dec 02, 2014 4.399 4.436 4.392 4.407 367,404 +0.01(+0.33%)
Dec 01, 2014 4.378 4.399 4.363 4.392 269,672 +0.03(+0.66%)
Nov 28, 2014 4.378 4.378 4.363 4.363 148,922 -0.02(-0.50%)
Nov 26, 2014 4.407 4.385 4.385 4.385 127,347 -0.03(-0.66%)
Nov 25, 2014 4.436 4.436 4.399 4.414 321,309 -0.03(-0.65%)
Nov 24, 2014 4.450 4.457 4.436 4.443 298,698 -0.01(-0.16%)
Nov 21, 2014 4.436 4.457 4.428 4.450 240,807 +0.07(+1.49%)
Nov 20, 2014 4.385 4.399 4.349 4.385 670,768 -0.12(-2.58%)
Nov 19, 2014 4.494 4.508 4.479 4.501 255,811 +0.06(+1.30%)
Nov 18, 2014 4.421 4.472 4.407 4.443 1,229,410 +0.01(+0.16%)
Nov 17, 2014 4.399 4.450 4.399 4.436 295,515 -0.09(-1.92%)
Nov 14, 2014 4.515 4.552 4.503 4.523 504,426 -0.04(-0.79%)
Nov 13, 2014 4.552 4.581 4.544 4.559 449,995 +0.01(+0.32%)
Nov 12, 2014 4.515 4.559 4.515 4.544 248,944 -0.01(-0.16%)
Nov 11, 2014 4.530 4.559 4.523 4.552 597,318 +0.00(+0.00%)
Nov 10, 2014 4.523 4.559 4.515 4.552 862,779 +0.08(+1.78%)
Nov 07, 2014 4.472 4.479 4.392 4.472 1,466,721 -0.06(-1.28%)
Nov 06, 2014 4.552 4.552 4.508 4.530 691,583 -0.09(-1.88%)
Nov 05, 2014 4.631 4.646 4.588 4.617 921,248 -0.04(-0.78%)
Nov 04, 2014 4.602 4.682 4.602 4.653 1,279,344 +0.02(+0.47%)
Nov 03, 2014 4.588 4.704 4.543 4.631 1,384,068 +0.03(+0.63%)
Oct 31, 2014 4.494 4.631 4.486 4.602 1,762,420 +0.40(+9.48%)
Oct 30, 2014 4.189 4.229 4.175 4.204 509,157 -0.04(-1.02%)
Oct 29, 2014 4.247 4.262 4.218 4.247 409,361 +0.04(+0.86%)
Oct 28, 2014 4.276 4.276 4.168 4.211 982,010 +0.19(+4.68%)
Oct 27, 2014 4.059 4.059 4.001 4.023 920,818 -0.04(-0.89%)
Oct 24, 2014 4.052 4.080 4.030 4.059 843,104 -0.01(-0.18%)
Oct 23, 2014 4.059 4.088 4.052 4.066 631,550 +0.04(+1.08%)
Oct 22, 2014 4.088 4.095 4.023 4.023 2,945,991 -0.06(-1.42%)
Oct 21, 2014 4.052 4.095 4.037 4.081 400,787 +0.03(+0.72%)
Oct 20, 2014 4.030 4.066 4.008 4.052 509,222 +0.07(+1.82%)
Oct 17, 2014 3.986 4.001 3.950 3.979 629,963 +0.04(+1.11%)
Oct 16, 2014 3.878 3.965 3.863 3.936 572,426 -0.01(-0.18%)
Oct 15, 2014 3.943 3.957 3.863 3.943 761,164 -0.04(-0.91%)
Oct 14, 2014 3.994 4.023 3.972 3.979 324,993 +0.01(+0.18%)
Oct 13, 2014 4.052 4.073 3.965 3.972 505,553 -0.07(-1.62%)
Oct 10, 2014 4.073 4.117 4.030 4.037 390,256 -0.04(-0.89%)
Oct 09, 2014 4.139 4.139 4.066 4.073 301,525 -0.10(-2.43%)
Oct 08, 2014 4.095 4.182 4.088 4.175 444,604 +0.12(+3.04%)
Oct 07, 2014 4.102 4.102 4.044 4.052 363,291 -0.07(-1.76%)
Oct 06, 2014 4.160 4.160 4.113 4.124 219,484 -0.05(-1.22%)
Oct 03, 2014 4.153 4.189 4.153 4.175 269,477 +0.02(+0.52%)
Oct 02, 2014 4.153 4.168 4.095 4.153 271,069 -0.01(-0.35%)
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.