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, 2013 5.613 5.716 5.716 5.716 1,011,857 +0.10(+1.83%)
Dec 30, 2013 5.701 5.709 5.591 5.613 907,920 -0.06(-1.04%)
Dec 27, 2013 5.694 5.716 5.657 5.672 599,384 +0.01(+0.26%)
Dec 26, 2013 5.643 5.694 5.598 5.657 1,164,112 +0.30(+5.63%)
Dec 24, 2013 5.407 5.407 5.341 5.356 1,113,246 -0.15(-2.80%)
Dec 23, 2013 5.495 5.532 5.459 5.510 1,674,197 +0.06(+1.08%)
Dec 20, 2013 5.466 5.503 5.437 5.451 2,063,883 -0.03(-0.54%)
Dec 19, 2013 5.518 5.554 5.451 5.481 1,612,141 -0.12(-2.10%)
Dec 18, 2013 5.495 5.613 5.437 5.598 723,797 +0.17(+3.12%)
Dec 17, 2013 5.451 5.495 5.400 5.429 413,415 -0.08(-1.47%)
Dec 16, 2013 5.518 5.598 5.510 5.510 422,742 -0.04(-0.79%)
Dec 13, 2013 5.547 5.584 5.518 5.554 474,956 -0.07(-1.18%)
Dec 12, 2013 5.591 5.621 5.562 5.621 762,631 +0.07(+1.33%)
Dec 11, 2013 5.606 5.613 5.532 5.547 800,124 -0.09(-1.57%)
Dec 10, 2013 5.613 5.643 5.584 5.635 547,194 -0.04(-0.65%)
Dec 09, 2013 5.672 5.687 5.628 5.672 449,461 -0.05(-0.90%)
Dec 06, 2013 5.701 5.746 5.687 5.724 247,092 +0.13(+2.23%)
Dec 05, 2013 5.628 5.672 5.584 5.598 413,831 -0.09(-1.55%)
Dec 04, 2013 5.606 5.709 5.591 5.687 506,888 -0.04(-0.77%)
Dec 03, 2013 5.724 5.753 5.679 5.731 613,030 -0.04(-0.64%)
Dec 02, 2013 5.834 5.834 5.760 5.768 633,819 -0.10(-1.75%)
Nov 29, 2013 5.885 5.922 5.827 5.871 218,366 -0.05(-0.87%)
Nov 27, 2013 5.878 5.930 5.863 5.922 551,985 +0.05(+0.88%)
Nov 26, 2013 5.871 5.900 5.863 5.871 300,878 -0.04(-0.62%)
Nov 25, 2013 5.937 5.944 5.871 5.907 485,790 -0.10(-1.59%)
Nov 22, 2013 5.966 6.025 5.952 6.003 753,044 +0.01(+0.25%)
Nov 21, 2013 5.900 6.040 5.900 5.988 1,382,610 +0.15(+2.52%)
Nov 20, 2013 5.878 5.885 5.834 5.841 423,898 -0.01(-0.25%)
Nov 19, 2013 5.885 5.885 5.834 5.856 403,553 +0.01(+0.25%)
Nov 18, 2013 5.893 5.915 5.827 5.841 816,099 -0.04(-0.75%)
Nov 15, 2013 5.827 5.952 5.827 5.885 1,595,086 +0.23(+4.03%)
Nov 14, 2013 5.518 5.665 5.510 5.657 2,113,952 +0.23(+4.20%)
Nov 12, 2013 5.378 5.429 5.350 5.429 1,901,328 +0.07(+1.37%)
Nov 11, 2013 5.326 5.370 5.326 5.356 431,602 -0.06(-1.09%)
Nov 08, 2013 5.304 5.415 5.297 5.415 598,514 +0.10(+1.94%)
Nov 07, 2013 5.415 5.437 5.290 5.312 997,460 -0.14(-2.56%)
Nov 06, 2013 5.429 5.466 5.429 5.451 261,499 +0.08(+1.51%)
Nov 05, 2013 5.378 5.407 5.341 5.370 913,795 -0.02(-0.41%)
Nov 04, 2013 5.356 5.400 5.356 5.393 818,431 +0.01(+0.14%)
Nov 01, 2013 5.326 5.407 5.312 5.385 377,573 -0.03(-0.54%)
Oct 31, 2013 5.451 5.451 5.400 5.415 764,251 -0.14(-2.52%)
Oct 30, 2013 5.569 5.584 5.512 5.554 746,794 +0.17(+3.14%)
Oct 29, 2013 5.503 5.503 5.341 5.385 796,230 -0.13(-2.27%)
Oct 28, 2013 5.540 5.547 5.503 5.510 523,057 +0.00(+0.00%)
Oct 25, 2013 5.518 5.532 5.495 5.510 194,192 -0.06(-1.06%)
Oct 24, 2013 5.591 5.591 5.525 5.569 135,594 +0.06(+1.07%)
Oct 23, 2013 5.510 5.532 5.474 5.510 240,007 -0.14(-2.47%)
Oct 22, 2013 5.650 5.665 5.569 5.650 332,712 +0.01(+0.13%)
Oct 21, 2013 5.672 5.679 5.621 5.643 321,126 -0.06(-1.03%)
Oct 18, 2013 5.687 5.709 5.665 5.701 1,041,448 -0.06(-1.02%)
Oct 17, 2013 5.657 5.768 5.628 5.760 771,794 +0.10(+1.82%)
Oct 16, 2013 5.606 5.672 5.598 5.657 471,412 +0.04(+0.65%)
Oct 15, 2013 5.665 5.665 5.591 5.621 383,765 -0.14(-2.43%)
Oct 14, 2013 5.679 5.768 5.646 5.760 397,063 +0.02(+0.38%)
Oct 11, 2013 5.657 5.746 5.643 5.738 310,459 +0.04(+0.65%)
Oct 10, 2013 5.679 5.701 5.643 5.701 481,971 +0.15(+2.79%)
Oct 09, 2013 5.569 5.576 5.473 5.547 649,163 +0.18(+3.29%)
Oct 08, 2013 5.444 5.466 5.359 5.370 486,041 -0.01(-0.27%)
Oct 07, 2013 5.393 5.451 5.370 5.385 612,013 -0.23(-4.06%)
Oct 04, 2013 5.532 5.628 5.510 5.613 422,458 +0.00(+0.00%)
Oct 03, 2013 5.665 5.687 5.554 5.613 466,256 -0.04(-0.78%)
Oct 02, 2013 5.643 5.657 5.584 5.657 332,522 -0.07(-1.16%)
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.