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 (%)
Aug 30, 2013 5.150 5.150 5.069 5.084 332,073 -0.12(-2.26%)
Aug 29, 2013 5.194 5.245 5.187 5.201 253,243 +0.00(+0.00%)
Aug 28, 2013 5.223 5.238 4.635 5.201 677,260 -0.08(-1.53%)
Aug 27, 2013 5.341 5.348 5.267 5.282 627,470 -0.07(-1.37%)
Aug 26, 2013 5.385 5.415 5.334 5.356 437,254 -0.09(-1.62%)
Aug 23, 2013 5.437 5.540 5.393 5.444 251,522 +0.04(+0.82%)
Aug 22, 2013 5.348 5.429 5.348 5.400 369,424 +0.09(+1.66%)
Aug 21, 2013 5.326 5.381 5.267 5.312 552,766 -0.07(-1.23%)
Aug 20, 2013 5.348 5.407 5.341 5.378 269,782 +0.01(+0.14%)
Aug 19, 2013 5.437 5.444 5.356 5.370 564,716 -0.10(-1.75%)
Aug 16, 2013 5.429 5.503 5.389 5.466 380,581 +0.08(+1.50%)
Aug 15, 2013 5.415 5.437 5.363 5.385 1,324,893 -0.13(-2.40%)
Aug 14, 2013 5.525 5.547 5.488 5.518 539,322 +0.07(+1.21%)
Aug 13, 2013 5.415 5.473 5.363 5.451 868,820 +0.02(+0.41%)
Aug 12, 2013 5.429 5.459 5.415 5.429 493,809 -0.15(-2.64%)
Aug 09, 2013 5.598 5.628 5.562 5.576 397,624 -0.04(-0.66%)
Aug 08, 2013 5.613 5.635 5.532 5.613 721,624 -0.03(-0.52%)
Aug 07, 2013 5.724 5.731 5.618 5.643 1,017,782 -0.10(-1.67%)
Aug 06, 2013 5.775 5.819 5.716 5.738 1,189,127 -0.04(-0.76%)
Aug 05, 2013 5.812 5.834 5.760 5.782 432,014 -0.05(-0.88%)
Aug 02, 2013 5.782 5.834 5.753 5.834 679,189 +0.05(+0.89%)
Aug 01, 2013 5.812 5.841 5.768 5.782 755,923 +0.18(+3.15%)
Jul 31, 2013 5.598 5.665 5.569 5.606 832,694 +0.01(+0.13%)
Jul 30, 2013 5.598 5.628 5.569 5.598 1,226,191 +0.10(+1.87%)
Jul 29, 2013 5.554 5.562 5.481 5.495 1,347,876 -0.32(-5.56%)
Jul 26, 2013 5.900 5.900 5.731 5.819 1,335,179 -0.10(-1.74%)
Jul 25, 2013 5.878 5.937 5.827 5.922 966,707 -0.07(-1.11%)
Jul 24, 2013 6.018 6.047 5.959 5.988 609,637 -0.02(-0.37%)
Jul 23, 2013 6.055 6.055 5.981 6.010 891,828 -0.01(-0.12%)
Jul 22, 2013 6.003 6.040 5.996 6.018 1,693,655 -0.02(-0.37%)
Jul 19, 2013 6.040 6.047 5.996 6.040 1,016,566 -0.09(-1.44%)
Jul 18, 2013 6.099 6.142 6.099 6.128 746,675 +0.03(+0.54%)
Jul 17, 2013 6.113 6.139 6.077 6.095 556,468 +0.04(+0.67%)
Jul 16, 2013 6.128 6.128 6.040 6.055 913,922 -0.10(-1.67%)
Jul 15, 2013 6.113 6.172 6.106 6.158 543,653 +0.06(+0.96%)
Jul 12, 2013 6.055 6.099 6.018 6.099 1,014,119 -0.05(-0.84%)
Jul 11, 2013 6.077 6.165 6.062 6.150 1,974,924 +0.21(+3.59%)
Jul 10, 2013 5.930 5.981 5.893 5.937 594,704 -0.02(-0.37%)
Jul 09, 2013 5.952 5.966 5.819 5.959 1,464,969 +0.14(+2.40%)
Jul 08, 2013 5.849 5.863 5.790 5.819 1,134,271 -0.04(-0.75%)
Jul 05, 2013 5.856 5.878 5.673 5.863 2,125,151 +0.24(+4.18%)
Jul 03, 2013 5.554 5.657 5.532 5.628 873,984 +0.00(+0.00%)
Jul 02, 2013 5.643 5.687 5.584 5.628 1,387,771 +0.05(+0.92%)
Jul 01, 2013 5.569 5.628 5.569 5.576 1,045,714 +0.10(+1.88%)
Jun 28, 2013 5.429 5.518 5.429 5.473 1,727,238 +0.08(+1.50%)
Jun 27, 2013 5.334 5.400 5.319 5.393 1,263,244 +0.04(+0.69%)
Jun 26, 2013 5.326 5.378 5.297 5.356 1,636,683 -0.11(-2.02%)
Jun 25, 2013 5.415 5.503 5.400 5.466 2,167,164 +0.05(+0.95%)
Jun 24, 2013 5.348 5.481 5.326 5.415 3,744,962 -0.15(-2.77%)
Jun 21, 2013 5.473 5.576 5.407 5.569 3,202,797 +0.14(+2.57%)
Jun 20, 2013 5.532 5.547 5.400 5.429 2,681,522 -0.24(-4.16%)
Jun 19, 2013 5.819 5.849 5.665 5.665 2,377,616 -0.20(-3.39%)
Jun 18, 2013 5.863 5.930 5.841 5.863 1,982,999 +0.20(+3.51%)
Jun 17, 2013 5.694 5.768 5.635 5.665 1,637,907 +0.18(+3.36%)
Jun 14, 2013 5.606 5.650 5.481 5.481 1,841,037 -0.35(-5.93%)
Jun 13, 2013 5.738 5.849 5.687 5.827 2,372,255 +0.20(+3.53%)
Jun 12, 2013 5.775 5.790 5.584 5.628 2,326,697 -0.01(-0.13%)
Jun 11, 2013 5.643 5.738 5.598 5.635 2,942,091 -0.03(-0.52%)
Jun 10, 2013 5.746 5.760 5.635 5.665 1,602,368 +0.10(+1.72%)
Jun 07, 2013 5.437 5.591 5.385 5.569 2,673,706 +0.28(+5.29%)
Jun 06, 2013 5.275 5.297 5.157 5.290 2,931,195 +0.04(+0.84%)
Jun 05, 2013 5.326 5.334 5.209 5.245 2,688,930 -0.40(-7.16%)
Jun 04, 2013 5.731 5.790 5.598 5.650 3,040,336 +0.32(+6.08%)
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.