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 (%)
Aug 29, 2014 4.639 4.631 4.631 4.631 124,036 +0.01(+0.16%)
Aug 28, 2014 4.631 4.631 4.610 4.624 235,684 -0.03(-0.62%)
Aug 27, 2014 4.675 4.675 4.632 4.653 328,584 +0.01(+0.16%)
Aug 26, 2014 4.653 4.668 4.639 4.646 494,548 -0.02(-0.47%)
Aug 25, 2014 4.668 4.697 4.653 4.668 597,856 +0.01(+0.31%)
Aug 22, 2014 4.668 4.668 4.624 4.653 270,648 -0.04(-0.77%)
Aug 21, 2014 4.631 4.689 4.631 4.689 2,990,830 +0.20(+4.52%)
Aug 20, 2014 4.486 4.486 4.457 4.486 527,304 -0.03(-0.64%)
Aug 19, 2014 4.537 4.537 4.515 4.515 138,508 -0.02(-0.48%)
Aug 18, 2014 4.559 4.566 4.540 4.537 288,175 -0.02(-0.48%)
Aug 15, 2014 4.566 4.566 4.523 4.559 665,746 -0.01(-0.32%)
Aug 14, 2014 4.559 4.588 4.552 4.573 427,151 +0.00(+0.00%)
Aug 13, 2014 4.530 4.631 4.530 4.573 1,111,757 +0.09(+1.94%)
Aug 12, 2014 4.530 4.530 4.486 4.486 253,391 -0.06(-1.28%)
Aug 11, 2014 4.537 4.559 4.530 4.544 288,534 +0.03(+0.64%)
Aug 08, 2014 4.450 4.501 4.450 4.515 593,586 +0.05(+1.14%)
Aug 07, 2014 4.515 4.523 4.457 4.465 205,847 -0.01(-0.32%)
Aug 06, 2014 4.457 4.494 4.457 4.479 224,105 -0.02(-0.48%)
Aug 05, 2014 4.544 4.559 4.494 4.501 228,745 -0.07(-1.58%)
Aug 04, 2014 4.588 4.588 4.544 4.573 218,392 -0.03(-0.63%)
Aug 01, 2014 4.646 4.653 4.566 4.602 336,970 +0.04(+0.79%)
Jul 31, 2014 4.602 4.617 4.566 4.566 292,260 -0.08(-1.72%)
Jul 30, 2014 4.639 4.660 4.617 4.646 272,820 +0.03(+0.63%)
Jul 29, 2014 4.682 4.682 4.617 4.617 248,733 -0.12(-2.60%)
Jul 28, 2014 4.762 4.762 4.726 4.740 325,451 +0.00(+0.00%)
Jul 25, 2014 4.769 4.784 4.740 4.740 439,997 +0.04(+0.77%)
Jul 24, 2014 4.682 4.711 4.682 4.704 212,262 +0.02(+0.46%)
Jul 23, 2014 4.697 4.697 4.675 4.682 143,401 -0.03(-0.62%)
Jul 22, 2014 4.711 4.718 4.697 4.711 245,023 -0.01(-0.15%)
Jul 21, 2014 4.711 4.726 4.682 4.718 273,066 -0.02(-0.46%)
Jul 18, 2014 4.718 4.747 4.689 4.740 341,592 +0.05(+1.08%)
Jul 17, 2014 4.747 4.747 4.689 4.689 339,001 -0.11(-2.27%)
Jul 16, 2014 4.805 4.820 4.791 4.798 247,798 +0.03(+0.61%)
Jul 15, 2014 4.769 4.784 4.755 4.769 624,218 -0.05(-1.05%)
Jul 14, 2014 4.798 4.834 4.791 4.820 649,148 +0.06(+1.22%)
Jul 11, 2014 4.769 4.769 4.755 4.762 319,729 +0.00(+0.00%)
Jul 10, 2014 4.747 4.784 4.697 4.762 610,301 -0.23(-4.64%)
Jul 09, 2014 4.972 4.994 4.950 4.994 446,158 -0.04(-0.86%)
Jul 08, 2014 5.103 5.103 5.023 5.037 246,897 -0.14(-2.66%)
Jul 07, 2014 5.182 5.197 5.139 5.175 960,750 -0.01(-0.14%)
Jul 03, 2014 5.168 5.182 5.182 5.182 211,510 +0.00(+0.00%)
Jul 02, 2014 5.182 5.204 5.168 5.182 197,725 +0.01(+0.28%)
Jul 01, 2014 5.153 5.189 5.153 5.168 285,878 +0.07(+1.42%)
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%)
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.