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 (%)
Oct 31, 2014 4.561 4.701 4.554 4.672 1,736,335 +0.40(+9.48%)
Oct 30, 2014 4.252 4.293 4.237 4.267 501,621 -0.04(-1.02%)
Oct 29, 2014 4.311 4.326 4.282 4.311 403,302 +0.04(+0.86%)
Oct 28, 2014 4.340 4.340 4.230 4.274 967,475 +0.19(+4.68%)
Oct 27, 2014 4.120 4.120 4.061 4.083 907,189 -0.04(-0.89%)
Oct 24, 2014 4.112 4.142 4.090 4.120 830,625 -0.01(-0.18%)
Oct 23, 2014 4.120 4.149 4.112 4.127 622,202 +0.04(+1.08%)
Oct 22, 2014 4.149 4.157 4.083 4.083 2,902,388 -0.06(-1.42%)
Oct 21, 2014 4.112 4.157 4.098 4.142 394,855 +0.03(+0.72%)
Oct 20, 2014 4.090 4.127 4.068 4.112 501,685 +0.07(+1.82%)
Oct 17, 2014 4.046 4.061 4.009 4.039 620,639 +0.04(+1.10%)
Oct 16, 2014 3.936 4.024 3.921 3.995 563,954 -0.01(-0.18%)
Oct 15, 2014 4.002 4.017 3.921 4.002 749,898 -0.04(-0.91%)
Oct 14, 2014 4.054 4.083 4.032 4.039 320,182 +0.01(+0.18%)
Oct 13, 2014 4.112 4.135 4.024 4.032 498,070 -0.07(-1.62%)
Oct 10, 2014 4.135 4.179 4.090 4.098 384,480 -0.04(-0.89%)
Oct 09, 2014 4.201 4.201 4.127 4.135 297,062 -0.10(-2.43%)
Oct 08, 2014 4.157 4.245 4.149 4.237 438,024 +0.13(+3.04%)
Oct 07, 2014 4.164 4.164 4.105 4.112 357,914 -0.07(-1.76%)
Oct 06, 2014 4.223 4.223 4.175 4.186 216,236 -0.05(-1.22%)
Oct 03, 2014 4.215 4.252 4.215 4.237 265,488 +0.02(+0.52%)
Oct 02, 2014 4.215 4.230 4.157 4.215 267,057 -0.01(-0.35%)
Oct 01, 2014 4.289 4.289 4.215 4.230 361,580 -0.12(-2.71%)
Sep 30, 2014 4.363 4.377 4.329 4.348 423,906 -0.07(-1.50%)
Sep 29, 2014 4.436 4.449 4.407 4.414 669,905 -0.12(-2.60%)
Sep 26, 2014 4.510 4.539 4.495 4.532 129,509 +0.04(+0.82%)
Sep 25, 2014 4.598 4.598 4.480 4.495 247,845 -0.10(-2.08%)
Sep 24, 2014 4.569 4.598 4.554 4.591 204,390 +0.01(+0.16%)
Sep 23, 2014 4.583 4.605 4.576 4.583 205,582 -0.01(-0.16%)
Sep 22, 2014 4.635 4.635 4.591 4.591 289,549 -0.01(-0.32%)
Sep 19, 2014 4.657 4.664 4.605 4.605 497,906 -0.05(-1.11%)
Sep 18, 2014 4.642 4.657 4.627 4.657 199,663 +0.00(+0.00%)
Sep 17, 2014 4.672 4.672 4.613 4.657 234,434 -0.08(-1.71%)
Sep 16, 2014 4.686 4.745 4.679 4.738 286,594 +0.04(+0.94%)
Sep 15, 2014 4.708 4.708 4.679 4.694 245,268 +0.00(+0.00%)
Sep 12, 2014 4.730 4.738 4.686 4.694 167,842 -0.06(-1.24%)
Sep 11, 2014 4.730 4.760 4.723 4.752 232,084 +0.01(+0.16%)
Sep 10, 2014 4.738 4.752 4.716 4.745 184,775 +0.07(+1.57%)
Sep 09, 2014 4.686 4.701 4.657 4.672 187,549 -0.07(-1.40%)
Sep 08, 2014 4.730 4.745 4.723 4.738 180,666 -0.01(-0.15%)
Sep 05, 2014 4.745 4.745 4.708 4.745 183,980 -0.04(-0.92%)
Sep 04, 2014 4.789 4.811 4.782 4.789 152,637 -0.01(-0.31%)
Sep 03, 2014 4.841 4.848 4.797 4.804 406,034 -0.01(-0.31%)
Sep 02, 2014 4.811 4.833 4.797 4.819 513,682 +0.12(+2.50%)
Aug 29, 2014 4.708 4.701 4.701 4.701 122,200 +0.01(+0.16%)
Aug 28, 2014 4.701 4.701 4.679 4.694 232,195 -0.03(-0.62%)
Aug 27, 2014 4.745 4.745 4.702 4.723 323,721 +0.01(+0.16%)
Aug 26, 2014 4.723 4.738 4.708 4.716 487,229 -0.02(-0.47%)
Aug 25, 2014 4.738 4.767 4.723 4.738 589,007 +0.01(+0.31%)
Aug 22, 2014 4.738 4.738 4.694 4.723 266,642 -0.04(-0.77%)
Aug 21, 2014 4.701 4.760 4.701 4.760 2,946,563 +0.21(+4.52%)
Aug 20, 2014 4.554 4.554 4.524 4.554 519,500 -0.03(-0.64%)
Aug 19, 2014 4.605 4.605 4.583 4.583 136,458 -0.02(-0.48%)
Aug 18, 2014 4.627 4.635 4.608 4.605 283,910 -0.02(-0.48%)
Aug 15, 2014 4.635 4.635 4.591 4.627 655,892 -0.01(-0.32%)
Aug 14, 2014 4.627 4.657 4.620 4.642 420,828 +0.00(+0.00%)
Aug 13, 2014 4.598 4.701 4.598 4.642 1,095,302 +0.09(+1.94%)
Aug 12, 2014 4.598 4.598 4.554 4.554 249,640 -0.06(-1.28%)
Aug 11, 2014 4.605 4.627 4.598 4.613 284,263 +0.03(+0.64%)
Aug 08, 2014 4.517 4.569 4.517 4.583 584,800 +0.05(+1.14%)
Aug 07, 2014 4.583 4.591 4.524 4.532 202,801 -0.01(-0.32%)
Aug 06, 2014 4.524 4.561 4.524 4.546 220,788 -0.02(-0.48%)
Aug 05, 2014 4.613 4.627 4.561 4.569 225,359 -0.07(-1.58%)
Aug 04, 2014 4.657 4.657 4.613 4.642 215,159 -0.03(-0.63%)
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.