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 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%)
Aug 01, 2014 4.716 4.723 4.635 4.672 331,982 +0.04(+0.79%)
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%)
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.