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 (%)
Jul 31, 2014 4.672 4.686 4.635 4.635 287,934 -0.08(-1.72%)
Jul 30, 2014 4.708 4.730 4.686 4.716 268,782 +0.03(+0.63%)
Jul 29, 2014 4.752 4.752 4.686 4.686 245,051 -0.13(-2.60%)
Jul 28, 2014 4.833 4.833 4.797 4.811 320,634 +0.00(+0.00%)
Jul 25, 2014 4.841 4.855 4.811 4.811 433,485 +0.04(+0.77%)
Jul 24, 2014 4.752 4.782 4.752 4.775 209,120 +0.02(+0.46%)
Jul 23, 2014 4.767 4.767 4.745 4.752 141,279 -0.03(-0.62%)
Jul 22, 2014 4.782 4.789 4.767 4.782 241,396 -0.01(-0.15%)
Jul 21, 2014 4.782 4.797 4.752 4.789 269,024 -0.02(-0.46%)
Jul 18, 2014 4.789 4.819 4.760 4.811 336,536 +0.05(+1.08%)
Jul 17, 2014 4.819 4.819 4.760 4.760 333,983 -0.11(-2.27%)
Jul 16, 2014 4.878 4.892 4.863 4.870 244,130 +0.03(+0.61%)
Jul 15, 2014 4.841 4.855 4.826 4.841 614,979 -0.05(-1.05%)
Jul 14, 2014 4.870 4.907 4.863 4.892 639,540 +0.06(+1.22%)
Jul 11, 2014 4.841 4.841 4.826 4.833 314,997 +0.00(+0.00%)
Jul 10, 2014 4.819 4.855 4.767 4.833 601,268 -0.24(-4.64%)
Jul 09, 2014 5.047 5.069 5.025 5.069 439,554 -0.04(-0.86%)
Jul 08, 2014 5.179 5.179 5.098 5.113 243,242 -0.14(-2.66%)
Jul 07, 2014 5.260 5.275 5.216 5.253 946,530 -0.01(-0.14%)
Jul 03, 2014 5.245 5.260 5.260 5.260 208,379 +0.00(+0.00%)
Jul 02, 2014 5.260 5.282 5.245 5.260 194,798 +0.01(+0.28%)
Jul 01, 2014 5.231 5.267 5.231 5.245 281,646 +0.07(+1.42%)
Jun 30, 2014 5.164 5.201 5.157 5.172 409,110 +0.00(+0.00%)
Jun 27, 2014 5.187 5.194 5.164 5.172 300,304 -0.05(-0.99%)
Jun 26, 2014 5.253 5.256 5.201 5.223 458,742 -0.05(-0.98%)
Jun 25, 2014 5.245 5.282 5.231 5.275 616,190 +0.01(+0.28%)
Jun 24, 2014 5.297 5.326 5.245 5.260 493,880 -0.02(-0.42%)
Jun 23, 2014 5.319 5.348 5.275 5.282 342,964 -0.14(-2.58%)
Jun 20, 2014 5.415 5.429 5.393 5.422 3,978,888 +0.06(+1.10%)
Jun 19, 2014 5.326 5.363 5.304 5.363 3,968,541 +0.08(+1.53%)
Jun 18, 2014 5.223 5.290 5.209 5.282 621,414 +0.14(+2.72%)
Jun 17, 2014 5.106 5.157 5.104 5.142 2,154,865 +0.03(+0.58%)
Jun 16, 2014 5.076 5.120 5.061 5.113 616,652 +0.02(+0.43%)
Jun 13, 2014 5.069 5.098 5.054 5.091 1,436,920 +0.10(+2.06%)
Jun 12, 2014 5.032 5.032 4.973 4.988 431,454 +0.12(+2.42%)
Jun 11, 2014 4.870 4.870 4.841 4.870 217,289 +0.03(+0.61%)
Jun 10, 2014 4.863 4.863 4.819 4.841 362,773 -0.13(-2.66%)
Jun 06, 2014 4.936 4.973 4.922 4.973 342,018 +0.04(+0.90%)
Jun 05, 2014 4.892 4.929 4.848 4.929 345,598 +0.04(+0.90%)
Jun 04, 2014 4.892 4.900 4.855 4.885 343,095 -0.01(-0.15%)
Jun 03, 2014 4.848 4.892 4.848 4.892 217,942 +0.01(+0.15%)
Jun 02, 2014 4.863 4.885 4.833 4.885 299,007 +0.08(+1.68%)
May 30, 2014 4.841 4.841 4.800 4.804 330,691 -0.09(-1.80%)
May 29, 2014 4.885 4.892 4.870 4.892 324,922 +0.07(+1.53%)
May 28, 2014 4.826 4.833 4.789 4.819 620,906 +0.00(+0.00%)
May 27, 2014 4.863 4.870 4.797 4.819 476,400 +0.12(+2.50%)
May 23, 2014 4.708 4.701 4.701 4.701 214,088 +0.00(+0.00%)
May 22, 2014 4.664 4.701 4.642 4.701 331,380 +0.15(+3.40%)
May 21, 2014 4.524 4.576 4.517 4.546 540,732 +0.09(+1.98%)
May 20, 2014 4.480 4.502 4.443 4.458 402,640 +0.03(+0.66%)
May 19, 2014 4.392 4.436 4.392 4.429 398,218 +0.06(+1.35%)
May 16, 2014 4.377 4.377 4.340 4.370 256,440 +0.03(+0.68%)
May 15, 2014 4.392 4.399 4.318 4.340 553,195 -0.03(-0.67%)
May 14, 2014 4.414 4.451 4.370 4.370 523,968 -0.06(-1.33%)
May 13, 2014 4.392 4.443 4.392 4.429 532,989 +0.07(+1.69%)
May 12, 2014 4.318 4.355 4.311 4.355 411,906 +0.04(+0.85%)
May 09, 2014 4.340 4.340 4.304 4.318 232,642 -0.04(-1.01%)
May 08, 2014 4.385 4.399 4.333 4.363 417,036 -0.01(-0.17%)
May 07, 2014 4.399 4.399 4.340 4.370 640,642 -0.08(-1.82%)
May 06, 2014 4.451 4.466 4.429 4.451 571,279 -0.01(-0.17%)
May 05, 2014 4.480 4.480 4.443 4.458 159,163 -0.03(-0.66%)
May 02, 2014 4.488 4.524 4.466 4.488 398,512 +0.02(+0.49%)
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.