Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nomura Holdings Inc ADR (NY: NMR )

5.840 +0.030 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Sep 30, 2014 4.298 4.312 4.265 4.284 430,274 -0.07(-1.50%)
Sep 29, 2014 4.370 4.384 4.341 4.349 679,970 -0.12(-2.60%)
Sep 26, 2014 4.443 4.472 4.428 4.465 131,455 +0.04(+0.82%)
Sep 25, 2014 4.530 4.530 4.414 4.428 251,568 -0.09(-2.08%)
Sep 24, 2014 4.501 4.530 4.486 4.523 207,460 +0.01(+0.16%)
Sep 23, 2014 4.515 4.537 4.508 4.515 208,670 -0.01(-0.16%)
Sep 22, 2014 4.566 4.566 4.523 4.523 293,899 -0.01(-0.32%)
Sep 19, 2014 4.588 4.595 4.537 4.537 505,386 -0.05(-1.11%)
Sep 18, 2014 4.573 4.588 4.559 4.588 202,663 +0.00(+0.00%)
Sep 17, 2014 4.602 4.602 4.544 4.588 237,956 -0.08(-1.71%)
Sep 16, 2014 4.617 4.675 4.610 4.668 290,900 +0.04(+0.94%)
Sep 15, 2014 4.639 4.639 4.610 4.624 248,952 +0.00(+0.00%)
Sep 12, 2014 4.660 4.668 4.617 4.624 170,364 -0.06(-1.24%)
Sep 11, 2014 4.660 4.689 4.653 4.682 235,570 +0.01(+0.16%)
Sep 10, 2014 4.668 4.682 4.646 4.675 187,551 +0.07(+1.57%)
Sep 09, 2014 4.617 4.631 4.588 4.602 190,367 -0.07(-1.40%)
Sep 08, 2014 4.660 4.675 4.653 4.668 183,380 -0.01(-0.16%)
Sep 05, 2014 4.675 4.675 4.639 4.675 186,744 -0.04(-0.92%)
Sep 04, 2014 4.718 4.740 4.711 4.718 154,930 -0.01(-0.31%)
Sep 03, 2014 4.769 4.776 4.726 4.733 412,134 -0.01(-0.31%)
Sep 02, 2014 4.740 4.762 4.726 4.747 521,399 +0.12(+2.50%)
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%)
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.