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 (%)
Jun 30, 2014 5.088 5.124 5.081 5.095 415,256 +0.00(+0.00%)
Jun 27, 2014 5.110 5.117 5.088 5.095 304,816 -0.05(-0.99%)
Jun 26, 2014 5.175 5.179 5.124 5.146 465,634 -0.05(-0.98%)
Jun 25, 2014 5.168 5.204 5.153 5.197 625,447 +0.01(+0.28%)
Jun 24, 2014 5.218 5.247 5.168 5.182 501,299 -0.02(-0.42%)
Jun 23, 2014 5.240 5.269 5.197 5.204 348,117 -0.14(-2.58%)
Jun 20, 2014 5.334 5.349 5.313 5.342 4,038,664 +0.06(+1.10%)
Jun 19, 2014 5.247 5.284 5.226 5.284 4,028,162 +0.08(+1.53%)
Jun 18, 2014 5.146 5.211 5.131 5.204 630,750 +0.14(+2.72%)
Jun 17, 2014 5.030 5.081 5.029 5.066 2,187,238 +0.03(+0.58%)
Jun 16, 2014 5.001 5.045 4.987 5.037 625,916 +0.02(+0.43%)
Jun 13, 2014 4.994 5.023 4.979 5.016 1,458,508 +0.10(+2.06%)
Jun 12, 2014 4.958 4.958 4.900 4.914 437,936 +0.12(+2.42%)
Jun 11, 2014 4.798 4.798 4.769 4.798 220,554 +0.03(+0.61%)
Jun 10, 2014 4.791 4.791 4.747 4.769 368,223 -0.13(-2.66%)
Jun 06, 2014 4.863 4.900 4.849 4.900 347,156 +0.04(+0.90%)
Jun 05, 2014 4.820 4.856 4.776 4.856 350,790 +0.04(+0.90%)
Jun 04, 2014 4.820 4.827 4.784 4.813 348,249 -0.01(-0.15%)
Jun 03, 2014 4.776 4.820 4.776 4.820 221,216 +0.01(+0.15%)
Jun 02, 2014 4.791 4.813 4.762 4.813 303,499 +0.08(+1.68%)
May 30, 2014 4.769 4.769 4.729 4.733 335,659 -0.09(-1.80%)
May 29, 2014 4.813 4.820 4.798 4.820 329,804 +0.07(+1.53%)
May 28, 2014 4.755 4.762 4.718 4.747 630,234 +0.00(+0.00%)
May 27, 2014 4.791 4.798 4.726 4.747 483,558 +0.12(+2.50%)
May 23, 2014 4.639 4.631 4.631 4.631 217,304 +0.00(+0.00%)
May 22, 2014 4.595 4.631 4.573 4.631 336,359 +0.15(+3.40%)
May 21, 2014 4.457 4.508 4.450 4.479 548,855 +0.09(+1.98%)
May 20, 2014 4.414 4.436 4.378 4.392 408,689 +0.03(+0.66%)
May 19, 2014 4.327 4.370 4.327 4.363 404,201 +0.06(+1.35%)
May 16, 2014 4.312 4.312 4.276 4.305 260,292 +0.03(+0.68%)
May 15, 2014 4.327 4.334 4.255 4.276 561,506 -0.03(-0.67%)
May 14, 2014 4.349 4.385 4.305 4.305 531,839 -0.06(-1.33%)
May 13, 2014 4.327 4.378 4.327 4.363 540,996 +0.07(+1.69%)
May 12, 2014 4.255 4.291 4.247 4.291 418,094 +0.04(+0.85%)
May 09, 2014 4.276 4.276 4.240 4.255 236,138 -0.04(-1.01%)
May 08, 2014 4.320 4.334 4.269 4.298 423,301 -0.01(-0.17%)
May 07, 2014 4.334 4.334 4.276 4.305 650,267 -0.08(-1.82%)
May 06, 2014 4.385 4.399 4.363 4.385 579,862 -0.01(-0.16%)
May 05, 2014 4.414 4.414 4.378 4.392 161,554 -0.03(-0.66%)
May 02, 2014 4.421 4.457 4.399 4.421 404,499 +0.02(+0.49%)
May 01, 2014 4.399 4.414 4.363 4.399 3,703,227 +0.15(+3.58%)
Apr 30, 2014 4.269 4.284 4.240 4.247 715,098 -0.04(-1.01%)
Apr 29, 2014 4.262 4.291 4.262 4.291 289,164 +0.04(+0.85%)
Apr 28, 2014 4.262 4.276 4.218 4.255 424,729 +0.00(+0.00%)
Apr 25, 2014 4.291 4.291 4.247 4.255 401,255 -0.07(-1.68%)
Apr 24, 2014 4.334 4.334 4.291 4.327 266,247 -0.01(-0.17%)
Apr 23, 2014 4.334 4.349 4.312 4.334 462,899 +0.03(+0.67%)
Apr 22, 2014 4.305 4.320 4.276 4.305 1,399,143 -0.04(-1.00%)
Apr 21, 2014 4.399 4.407 4.320 4.349 13,867,065 -0.07(-1.48%)
Apr 17, 2014 4.436 4.414 4.414 4.414 3,637,202 -0.04(-0.81%)
Apr 16, 2014 4.399 4.450 4.399 4.450 643,592 +0.12(+2.68%)
Apr 15, 2014 4.341 4.349 4.284 4.334 869,440 -0.01(-0.33%)
Apr 14, 2014 4.356 4.385 4.320 4.349 460,285 +0.02(+0.50%)
Apr 11, 2014 4.363 4.378 4.327 4.327 876,119 -0.07(-1.49%)
Apr 10, 2014 4.486 4.486 4.378 4.392 1,080,369 -0.12(-2.57%)
Apr 09, 2014 4.465 4.530 4.465 4.508 399,090 +0.05(+1.14%)
Apr 08, 2014 4.479 4.523 4.447 4.457 822,831 -0.13(-2.84%)
Apr 07, 2014 4.639 4.639 4.544 4.588 897,835 -0.09(-2.01%)
Apr 04, 2014 4.747 4.762 4.660 4.682 401,454 -0.01(-0.15%)
Apr 03, 2014 4.718 4.718 4.602 4.689 295,864 -0.06(-1.22%)
Apr 02, 2014 4.675 4.755 4.675 4.747 455,269 +0.09(+2.02%)
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.