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

Nomura Holdings Inc ADR (NY: NMR )

5.910 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2015 4.204 4.212 4.212 4.212 282,261 -0.02(-0.36%)
Dec 30, 2015 4.257 4.272 4.219 4.227 233,626 -0.08(-1.94%)
Dec 29, 2015 4.310 4.326 4.280 4.310 350,279 +0.03(+0.71%)
Dec 28, 2015 4.250 4.280 4.234 4.280 394,111 +0.05(+1.26%)
Dec 24, 2015 4.204 4.227 4.227 4.227 330,359 -0.09(-2.11%)
Dec 23, 2015 4.310 4.341 4.303 4.318 328,186 +0.06(+1.43%)
Dec 22, 2015 4.257 4.280 4.212 4.257 450,944 -0.02(-0.36%)
Dec 21, 2015 4.288 4.318 4.219 4.272 422,079 -0.02(-0.35%)
Dec 18, 2015 4.310 4.310 4.272 4.288 542,301 -0.11(-2.42%)
Dec 17, 2015 4.500 4.500 4.394 4.394 321,104 -0.11(-2.36%)
Dec 16, 2015 4.462 4.508 4.424 4.500 362,106 +0.18(+4.22%)
Dec 15, 2015 4.310 4.356 4.303 4.318 549,300 +0.02(+0.53%)
Dec 14, 2015 4.318 4.326 4.234 4.295 533,377 -0.02(-0.53%)
Dec 11, 2015 4.356 4.364 4.303 4.318 584,818 -0.13(-2.90%)
Dec 10, 2015 4.432 4.470 4.424 4.447 320,634 +0.05(+1.03%)
Dec 09, 2015 4.432 4.485 4.394 4.401 360,340 -0.02(-0.51%)
Dec 08, 2015 4.455 4.455 4.409 4.424 272,087 -0.08(-1.85%)
Dec 07, 2015 4.530 4.530 4.485 4.508 324,827 -0.04(-0.83%)
Dec 04, 2015 4.493 4.553 4.485 4.546 253,272 +0.04(+0.84%)
Dec 03, 2015 4.576 4.584 4.477 4.508 480,616 -0.05(-1.16%)
Dec 02, 2015 4.606 4.629 4.546 4.561 383,608 -0.05(-1.15%)
Dec 01, 2015 4.614 4.629 4.591 4.614 315,010 +0.13(+2.88%)
Nov 30, 2015 4.523 4.523 4.462 4.485 432,388 -0.10(-2.15%)
Nov 27, 2015 4.599 4.614 4.576 4.584 96,341 -0.05(-0.98%)
Nov 25, 2015 4.644 4.629 4.629 4.629 542,911 -0.10(-2.09%)
Nov 24, 2015 4.713 4.751 4.690 4.728 348,362 +0.01(+0.16%)
Nov 23, 2015 4.720 4.751 4.705 4.720 200,627 -0.02(-0.32%)
Nov 20, 2015 4.766 4.773 4.728 4.735 352,448 -0.05(-1.11%)
Nov 19, 2015 4.781 4.788 4.751 4.788 354,918 +0.00(+0.00%)
Nov 18, 2015 4.773 4.796 4.735 4.788 388,059 +0.00(+0.00%)
Nov 17, 2015 4.766 4.796 4.751 4.788 301,728 +0.02(+0.32%)
Nov 16, 2015 4.735 4.773 4.728 4.773 499,679 +0.04(+0.80%)
Nov 13, 2015 4.773 4.781 4.713 4.735 408,286 -0.05(-0.95%)
Nov 12, 2015 4.819 4.819 4.781 4.781 368,053 -0.08(-1.72%)
Nov 11, 2015 4.902 4.902 4.864 4.864 243,565 -0.05(-1.08%)
Nov 10, 2015 4.895 4.925 4.880 4.917 336,184 +0.05(+0.93%)
Nov 09, 2015 4.887 4.910 4.854 4.872 336,696 +0.02(+0.31%)
Nov 06, 2015 4.857 4.872 4.834 4.857 505,947 -0.03(-0.62%)
Nov 05, 2015 4.902 4.933 4.864 4.887 654,378 +0.05(+0.94%)
Nov 04, 2015 4.880 4.910 4.826 4.842 1,065,403 -0.02(-0.31%)
Nov 03, 2015 4.826 4.872 4.826 4.857 325,822 +0.02(+0.31%)
Nov 02, 2015 4.811 4.880 4.804 4.842 517,028 +0.07(+1.43%)
Oct 30, 2015 4.796 4.796 4.751 4.773 299,006 +0.00(+0.00%)
Oct 29, 2015 4.773 4.788 4.773 4.773 441,441 -0.23(-4.55%)
Oct 28, 2015 4.971 5.001 4.940 5.001 310,943 +0.09(+1.85%)
Oct 27, 2015 4.925 4.933 4.895 4.910 307,408 -0.08(-1.67%)
Oct 26, 2015 5.001 5.001 4.963 4.993 2,055,096 -0.01(-0.15%)
Oct 23, 2015 4.910 5.031 4.902 5.001 567,230 +0.11(+2.17%)
Oct 22, 2015 4.804 4.910 4.796 4.895 605,744 +0.08(+1.74%)
Oct 21, 2015 4.849 4.864 4.804 4.811 348,022 +0.04(+0.79%)
Oct 20, 2015 4.758 4.773 4.735 4.773 355,275 -0.01(-0.16%)
Oct 19, 2015 4.743 4.792 4.728 4.781 827,139 -0.02(-0.32%)
Oct 16, 2015 4.766 4.796 4.766 4.796 349,731 +0.06(+1.28%)
Oct 15, 2015 4.644 4.735 4.644 4.735 405,304 +0.20(+4.35%)
Oct 14, 2015 4.591 4.599 4.527 4.538 368,811 -0.08(-1.81%)
Oct 13, 2015 4.629 4.659 4.606 4.622 424,636 -0.10(-2.09%)
Oct 12, 2015 4.697 4.728 4.682 4.720 262,019 +0.04(+0.81%)
Oct 09, 2015 4.705 4.728 4.675 4.682 400,943 -0.02(-0.32%)
Oct 08, 2015 4.659 4.697 4.622 4.697 480,181 +0.03(+0.65%)
Oct 07, 2015 4.652 4.682 4.629 4.667 503,243 +0.10(+2.16%)
Oct 06, 2015 4.576 4.606 4.538 4.568 430,729 -0.06(-1.31%)
Oct 05, 2015 4.576 4.637 4.570 4.629 466,096 +0.11(+2.52%)
Oct 02, 2015 4.409 4.519 4.386 4.515 464,646 +0.03(+0.68%)
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.