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 31, 2015 4.395 4.402 4.380 4.395 311,996 -0.08(-1.84%)
Mar 30, 2015 4.477 4.492 4.455 4.477 133,600 +0.01(+0.17%)
Mar 27, 2015 4.455 4.469 4.402 4.470 334,649 +0.07(+1.60%)
Mar 26, 2015 4.407 4.407 4.370 4.399 330,068 -0.07(-1.48%)
Mar 25, 2015 4.517 4.524 4.458 4.466 173,774 -0.05(-1.14%)
Mar 24, 2015 4.510 4.532 4.495 4.517 210,027 -0.01(-0.32%)
Mar 23, 2015 4.524 4.554 4.524 4.532 130,409 +0.01(+0.16%)
Mar 20, 2015 4.480 4.532 4.480 4.524 241,657 +0.09(+1.99%)
Mar 19, 2015 4.458 4.458 4.414 4.436 172,430 -0.03(-0.66%)
Mar 18, 2015 4.421 4.495 4.414 4.466 217,075 +0.04(+1.00%)
Mar 17, 2015 4.429 4.429 4.396 4.421 236,043 -0.01(-0.33%)
Mar 16, 2015 4.436 4.458 4.414 4.436 477,958 +0.02(+0.50%)
Mar 13, 2015 4.414 4.421 4.385 4.414 302,140 +0.00(+0.00%)
Mar 12, 2015 4.370 4.414 4.370 4.414 257,104 +0.11(+2.56%)
Mar 11, 2015 4.311 4.311 4.282 4.304 155,454 -0.01(-0.17%)
Mar 10, 2015 4.326 4.326 4.296 4.311 364,204 -0.10(-2.17%)
Mar 09, 2015 4.392 4.415 4.370 4.407 528,300 +0.04(+0.84%)
Mar 06, 2015 4.414 4.414 4.370 4.370 414,115 +0.03(+0.68%)
Mar 05, 2015 4.355 4.355 4.318 4.340 193,366 -0.02(-0.51%)
Mar 04, 2015 4.355 4.363 4.326 4.363 371,713 -0.04(-1.00%)
Mar 03, 2015 4.421 4.425 4.392 4.407 301,999 -0.07(-1.48%)
Mar 02, 2015 4.473 4.495 4.458 4.473 330,323 -0.06(-1.30%)
Feb 27, 2015 4.546 4.554 4.524 4.532 401,675 +0.01(+0.16%)
Feb 26, 2015 4.495 4.532 4.495 4.524 289,521 +0.06(+1.32%)
Feb 25, 2015 4.451 4.473 4.451 4.466 161,736 -0.02(-0.49%)
Feb 24, 2015 4.451 4.488 4.451 4.488 243,850 +0.03(+0.66%)
Feb 23, 2015 4.458 4.466 4.436 4.458 406,493 -0.06(-1.30%)
Feb 20, 2015 4.466 4.524 4.458 4.517 422,257 +0.07(+1.66%)
Feb 19, 2015 4.399 4.458 4.399 4.443 468,575 +0.13(+2.90%)
Feb 18, 2015 4.311 4.333 4.303 4.318 429,619 +0.07(+1.56%)
Feb 17, 2015 4.230 4.260 4.215 4.252 256,728 +0.09(+2.12%)
Feb 13, 2015 4.149 4.164 4.164 4.164 298,364 +0.08(+1.98%)
Feb 12, 2015 4.054 4.090 4.039 4.083 763,728 +0.02(+0.54%)
Feb 11, 2015 4.032 4.076 4.024 4.061 580,297 +0.01(+0.36%)
Feb 10, 2015 4.017 4.046 3.995 4.046 509,337 +0.07(+1.85%)
Feb 09, 2015 3.973 3.995 3.965 3.973 187,649 -0.04(-0.92%)
Feb 06, 2015 4.002 4.028 3.995 4.009 426,937 +0.04(+0.93%)
Feb 05, 2015 3.943 3.980 3.942 3.973 698,089 +0.01(+0.19%)
Feb 04, 2015 3.921 4.002 3.914 3.965 1,058,443 +0.04(+1.13%)
Feb 03, 2015 3.899 3.936 3.892 3.921 561,128 -0.02(-0.56%)
Feb 02, 2015 3.929 3.943 3.899 3.943 377,292 +0.05(+1.32%)
Jan 30, 2015 3.929 3.936 3.884 3.892 1,410,436 -0.10(-2.58%)
Jan 29, 2015 4.002 4.046 3.973 3.995 560,068 +0.12(+3.04%)
Jan 28, 2015 3.921 3.929 3.870 3.877 459,984 -0.02(-0.57%)
Jan 27, 2015 3.914 3.928 3.884 3.899 467,560 -0.04(-0.93%)
Jan 26, 2015 3.914 3.951 3.899 3.936 310,703 +0.02(+0.56%)
Jan 23, 2015 3.929 3.936 3.892 3.914 324,993 -0.01(-0.37%)
Jan 22, 2015 3.892 3.951 3.870 3.929 588,304 +0.01(+0.19%)
Jan 21, 2015 3.899 3.921 3.877 3.921 1,510,627 -0.01(-0.19%)
Jan 20, 2015 3.921 3.943 3.899 3.929 1,083,459 +0.04(+1.14%)
Jan 16, 2015 3.892 3.899 3.855 3.884 1,225,145 +0.01(+0.19%)
Jan 15, 2015 3.899 3.921 3.855 3.877 666,150 -0.04(-0.94%)
Jan 14, 2015 3.921 3.936 3.884 3.914 601,991 -0.05(-1.30%)
Jan 13, 2015 3.987 4.032 3.929 3.965 490,243 +0.02(+0.56%)
Jan 12, 2015 3.943 3.951 3.899 3.943 451,040 +0.01(+0.37%)
Jan 09, 2015 3.995 4.002 3.921 3.929 686,433 -0.15(-3.78%)
Jan 08, 2015 4.083 4.094 4.068 4.083 450,113 -0.01(-0.18%)
Jan 07, 2015 4.112 4.135 4.090 4.090 266,863 +0.05(+1.28%)
Jan 06, 2015 4.090 4.098 4.002 4.039 544,612 -0.04(-1.08%)
Jan 05, 2015 4.135 4.135 4.068 4.083 390,079 -0.10(-2.46%)
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.