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

Nomura Holdings Inc ADR (NY: NMR )

6.170 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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, 2013 5.371 5.371 5.320 5.334 775,733 -0.14(-2.52%)
Oct 30, 2013 5.487 5.501 5.431 5.472 758,013 +0.17(+3.14%)
Oct 29, 2013 5.421 5.421 5.262 5.305 808,192 -0.12(-2.27%)
Oct 28, 2013 5.458 5.465 5.421 5.429 530,915 +0.00(+0.00%)
Oct 25, 2013 5.436 5.450 5.414 5.429 197,110 -0.06(-1.06%)
Oct 24, 2013 5.508 5.508 5.443 5.487 137,631 +0.06(+1.07%)
Oct 23, 2013 5.429 5.450 5.392 5.429 243,613 -0.14(-2.47%)
Oct 22, 2013 5.566 5.581 5.487 5.566 337,711 +0.01(+0.13%)
Oct 21, 2013 5.588 5.595 5.537 5.559 325,950 -0.06(-1.03%)
Oct 18, 2013 5.603 5.624 5.581 5.617 1,057,094 -0.06(-1.02%)
Oct 17, 2013 5.574 5.682 5.545 5.675 783,389 +0.10(+1.82%)
Oct 16, 2013 5.523 5.588 5.516 5.574 478,494 +0.04(+0.65%)
Oct 15, 2013 5.581 5.581 5.508 5.537 389,530 -0.14(-2.43%)
Oct 14, 2013 5.595 5.682 5.562 5.675 403,028 +0.02(+0.38%)
Oct 11, 2013 5.574 5.661 5.559 5.653 315,123 +0.04(+0.65%)
Oct 10, 2013 5.595 5.617 5.559 5.617 489,212 +0.15(+2.79%)
Oct 09, 2013 5.487 5.494 5.392 5.465 658,915 +0.17(+3.29%)
Oct 08, 2013 5.363 5.385 5.280 5.291 493,342 -0.01(-0.27%)
Oct 07, 2013 5.313 5.371 5.291 5.305 621,207 -0.22(-4.06%)
Oct 04, 2013 5.450 5.545 5.429 5.530 428,805 +0.00(+0.00%)
Oct 03, 2013 5.581 5.603 5.472 5.530 473,261 -0.04(-0.78%)
Oct 02, 2013 5.559 5.574 5.501 5.574 337,518 -0.07(-1.16%)
Oct 01, 2013 5.624 5.690 5.610 5.639 316,142 -0.02(-0.38%)
Sep 30, 2013 5.595 5.664 5.588 5.661 499,583 -0.09(-1.51%)
Sep 27, 2013 5.755 5.769 5.733 5.748 228,262 -0.04(-0.75%)
Sep 26, 2013 5.769 5.798 5.748 5.791 375,868 +0.09(+1.52%)
Sep 25, 2013 5.755 5.755 5.628 5.704 407,655 -0.06(-1.01%)
Sep 24, 2013 5.806 5.835 5.755 5.762 412,389 +0.03(+0.51%)
Sep 23, 2013 5.740 5.791 5.682 5.733 488,353 +0.00(+0.00%)
Sep 20, 2013 5.849 5.864 5.719 5.733 447,308 -0.12(-2.10%)
Sep 19, 2013 5.907 5.907 5.806 5.856 483,738 -0.05(-0.86%)
Sep 18, 2013 5.755 5.943 5.740 5.907 1,345,900 +0.19(+3.30%)
Sep 17, 2013 5.653 5.726 5.632 5.719 632,209 +0.06(+1.02%)
Sep 16, 2013 5.668 5.704 5.642 5.661 429,179 +0.06(+1.03%)
Sep 13, 2013 5.588 5.603 5.537 5.603 401,511 +0.04(+0.65%)
Sep 12, 2013 5.581 5.595 5.516 5.566 346,123 -0.07(-1.16%)
Sep 11, 2013 5.574 5.639 5.566 5.632 327,655 -0.04(-0.64%)
Sep 10, 2013 5.610 5.675 5.603 5.668 762,216 +0.12(+2.09%)
Sep 09, 2013 5.479 5.552 5.465 5.552 572,853 +0.20(+3.65%)
Sep 06, 2013 5.356 5.392 5.284 5.356 592,457 -0.02(-0.40%)
Sep 05, 2013 5.363 5.385 5.338 5.378 637,709 -0.02(-0.40%)
Sep 04, 2013 5.334 5.421 5.334 5.400 874,188 +0.14(+2.62%)
Sep 03, 2013 5.247 5.324 5.226 5.262 821,861 +0.25(+5.07%)
Aug 30, 2013 5.074 5.074 4.994 5.008 337,062 -0.12(-2.26%)
Aug 29, 2013 5.117 5.168 5.110 5.124 257,047 +0.00(+0.00%)
Aug 28, 2013 5.146 5.160 4.566 5.124 687,435 -0.08(-1.53%)
Aug 27, 2013 5.262 5.269 5.189 5.204 636,896 -0.07(-1.37%)
Aug 26, 2013 5.305 5.334 5.255 5.276 443,823 -0.09(-1.62%)
Aug 23, 2013 5.356 5.458 5.313 5.363 255,300 +0.04(+0.82%)
Aug 22, 2013 5.269 5.349 5.269 5.320 374,974 +0.09(+1.66%)
Aug 21, 2013 5.247 5.302 5.189 5.233 561,070 -0.07(-1.23%)
Aug 20, 2013 5.269 5.327 5.262 5.298 273,835 +0.01(+0.14%)
Aug 19, 2013 5.356 5.363 5.276 5.291 573,200 -0.09(-1.75%)
Aug 16, 2013 5.349 5.421 5.309 5.385 386,299 +0.08(+1.50%)
Aug 15, 2013 5.334 5.356 5.284 5.305 1,344,797 -0.13(-2.40%)
Aug 14, 2013 5.443 5.465 5.407 5.436 547,425 +0.07(+1.21%)
Aug 13, 2013 5.334 5.392 5.284 5.371 881,873 +0.02(+0.41%)
Aug 12, 2013 5.349 5.378 5.334 5.349 501,228 -0.14(-2.64%)
Aug 09, 2013 5.516 5.545 5.479 5.494 403,598 -0.04(-0.66%)
Aug 08, 2013 5.530 5.552 5.450 5.530 732,465 -0.03(-0.52%)
Aug 07, 2013 5.639 5.646 5.534 5.559 1,033,073 -0.09(-1.67%)
Aug 06, 2013 5.690 5.733 5.632 5.653 1,206,991 -0.04(-0.76%)
Aug 05, 2013 5.726 5.748 5.675 5.697 438,504 -0.05(-0.88%)
Aug 02, 2013 5.697 5.748 5.668 5.748 689,393 +0.05(+0.89%)
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.