Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nomura Holdings Inc ADR (NY: NMR )

5.930 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jan 31, 2014 5.098 5.164 5.069 5.120 831,283 -0.16(-3.06%)
Jan 30, 2014 5.341 5.363 5.223 5.282 1,123,371 -0.08(-1.51%)
Jan 29, 2014 5.363 5.400 5.319 5.363 880,290 -0.01(-0.14%)
Jan 28, 2014 5.356 5.389 5.341 5.370 989,357 +0.04(+0.83%)
Jan 27, 2014 5.393 5.400 5.245 5.326 1,169,613 -0.08(-1.50%)
Jan 24, 2014 5.429 5.459 5.385 5.407 1,150,076 -0.06(-1.08%)
Jan 23, 2014 5.532 5.540 5.437 5.466 604,985 -0.13(-2.37%)
Jan 22, 2014 5.613 5.635 5.569 5.598 385,237 -0.02(-0.39%)
Jan 21, 2014 5.621 5.628 5.562 5.621 503,919 +0.03(+0.53%)
Jan 17, 2014 5.621 5.591 5.591 5.591 278,655 -0.01(-0.13%)
Jan 16, 2014 5.621 5.628 5.584 5.598 380,047 -0.07(-1.17%)
Jan 15, 2014 5.665 5.672 5.629 5.665 310,620 +0.00(+0.00%)
Jan 14, 2014 5.665 5.679 5.628 5.665 487,688 -0.02(-0.39%)
Jan 13, 2014 5.701 5.738 5.657 5.687 724,017 -0.05(-0.90%)
Jan 10, 2014 5.753 5.753 5.687 5.738 185,313 -0.01(-0.26%)
Jan 09, 2014 5.775 5.797 5.724 5.753 461,562 -0.01(-0.26%)
Jan 08, 2014 5.753 5.775 5.701 5.768 861,649 +0.18(+3.29%)
Jan 07, 2014 5.576 5.598 5.554 5.584 659,572 +0.01(+0.13%)
Jan 06, 2014 5.621 5.635 5.562 5.576 451,080 -0.01(-0.26%)
Jan 03, 2014 5.598 5.628 5.562 5.591 346,618 -0.01(-0.13%)
Jan 02, 2014 5.687 5.687 5.584 5.598 377,404 -0.12(-2.06%)
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%)
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.