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 (%)
Mar 28, 2013 4.517 4.539 4.506 4.539 433,883 -0.03(-0.64%)
Mar 27, 2013 4.510 4.576 4.495 4.569 539,950 +0.05(+1.14%)
Mar 26, 2013 4.554 4.554 4.510 4.517 363,457 -0.02(-0.49%)
Mar 25, 2013 4.620 4.627 4.491 4.539 782,243 -0.09(-1.91%)
Mar 22, 2013 4.620 4.635 4.605 4.627 624,703 +0.05(+1.13%)
Mar 21, 2013 4.576 4.605 4.546 4.576 1,931,510 +0.03(+0.65%)
Mar 20, 2013 4.458 4.569 4.451 4.546 1,293,843 +0.12(+2.66%)
Mar 19, 2013 4.458 4.466 4.377 4.429 481,927 -0.02(-0.50%)
Mar 18, 2013 4.466 4.500 4.429 4.451 721,571 -0.03(-0.66%)
Mar 15, 2013 4.495 4.510 4.458 4.480 414,588 -0.08(-1.77%)
Mar 14, 2013 4.488 4.561 4.473 4.561 640,161 +0.09(+1.97%)
Mar 13, 2013 4.451 4.495 4.414 4.473 253,426 +0.05(+1.16%)
Mar 12, 2013 4.421 4.466 4.407 4.421 516,436 -0.12(-2.59%)
Mar 11, 2013 4.466 4.554 4.466 4.539 1,223,089 +0.18(+4.22%)
Mar 08, 2013 4.355 4.374 4.333 4.355 1,242,200 -0.04(-0.84%)
Mar 07, 2013 4.407 4.436 4.385 4.392 1,315,417 -0.11(-2.45%)
Mar 06, 2013 4.480 4.539 4.451 4.502 1,568,450 +0.05(+1.16%)
Mar 05, 2013 4.421 4.480 4.421 4.451 681,363 +0.03(+0.67%)
Mar 04, 2013 4.399 4.429 4.366 4.421 937,664 -0.01(-0.33%)
Mar 01, 2013 4.326 4.443 4.311 4.436 1,187,736 +0.20(+4.69%)
Feb 28, 2013 4.223 4.289 4.193 4.237 734,745 -0.02(-0.52%)
Feb 27, 2013 4.215 4.282 4.186 4.260 597,558 -0.01(-0.17%)
Feb 26, 2013 4.252 4.267 4.208 4.267 832,925 +0.15(+3.76%)
Feb 25, 2013 4.245 4.260 4.105 4.112 931,463 -0.12(-2.78%)
Feb 22, 2013 4.215 4.245 4.201 4.230 364,554 +0.07(+1.59%)
Feb 21, 2013 4.186 4.186 4.142 4.164 1,205,843 -0.09(-2.08%)
Feb 20, 2013 4.333 4.340 4.245 4.252 717,750 -0.10(-2.36%)
Feb 19, 2013 4.289 4.363 4.289 4.355 1,073,668 +0.16(+3.86%)
Feb 15, 2013 4.237 4.237 4.171 4.193 623,770 -0.02(-0.52%)
Feb 14, 2013 4.223 4.237 4.186 4.215 729,436 -0.07(-1.55%)
Feb 13, 2013 4.326 4.333 4.267 4.282 445,857 -0.11(-2.51%)
Feb 12, 2013 4.399 4.407 4.377 4.392 542,559 +0.07(+1.70%)
Feb 11, 2013 4.282 4.326 4.260 4.318 726,070 +0.13(+2.98%)
Feb 08, 2013 4.179 4.208 4.164 4.193 258,657 +0.01(+0.35%)
Feb 07, 2013 4.171 4.186 4.098 4.179 482,944 +0.12(+2.90%)
Feb 06, 2013 3.995 4.068 3.987 4.061 608,706 -0.04(-1.08%)
Feb 04, 2013 4.127 4.157 4.090 4.105 544,433 -0.04(-1.06%)
Feb 01, 2013 4.068 4.171 4.061 4.149 1,116,535 -0.04(-1.05%)
Jan 31, 2013 4.193 4.223 4.149 4.193 479,897 +0.03(+0.71%)
Jan 30, 2013 4.149 4.201 4.149 4.164 723,006 +0.09(+2.17%)
Jan 29, 2013 4.039 4.083 4.039 4.076 522,470 +0.12(+2.97%)
Jan 28, 2013 3.995 3.995 3.929 3.958 519,005 -0.05(-1.28%)
Jan 25, 2013 4.046 4.046 3.969 4.009 502,007 -0.07(-1.80%)
Jan 24, 2013 4.032 4.120 4.024 4.083 735,183 +0.20(+5.11%)
Jan 23, 2013 3.877 3.899 3.855 3.884 627,595 -0.11(-2.76%)
Jan 22, 2013 4.017 4.017 3.980 3.995 427,674 -0.04(-1.09%)
Jan 18, 2013 4.046 4.046 3.998 4.039 668,010 -0.03(-0.72%)
Jan 17, 2013 4.017 4.083 4.009 4.068 496,336 +0.04(+0.91%)
Jan 16, 2013 4.032 4.054 3.995 4.032 451,956 -0.07(-1.62%)
Jan 15, 2013 4.054 4.105 4.046 4.098 438,226 -0.05(-1.24%)
Jan 14, 2013 4.112 4.164 4.105 4.149 370,431 +0.06(+1.44%)
Jan 11, 2013 4.061 4.098 4.061 4.090 700,381 -0.07(-1.59%)
Jan 10, 2013 4.142 4.179 4.127 4.157 611,554 -0.03(-0.70%)
Jan 09, 2013 4.193 4.201 4.149 4.186 759,672 +0.18(+4.60%)
Jan 08, 2013 4.054 4.090 3.973 4.002 1,304,792 -0.18(-4.39%)
Jan 07, 2013 4.164 4.201 4.135 4.186 1,167,137 -0.20(-4.53%)
Jan 04, 2013 4.370 4.410 4.370 4.385 1,042,887 -0.04(-1.00%)
Jan 03, 2013 4.480 4.495 4.414 4.429 2,126,611 -0.07(-1.63%)
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.