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

Nomura Holdings Inc ADR (NY: NMR )

5.970 +0.040 (+0.67%)
Official Closing Price Updated: 4:00 PM EDT, May 23, 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 (%)
Feb 27, 2015 4.546 4.554 4.524 4.532 401,675 +0.01(+0.16%)
Feb 26, 2015 4.495 4.532 4.495 4.524 289,521 +0.06(+1.32%)
Feb 25, 2015 4.451 4.473 4.451 4.466 161,736 -0.02(-0.49%)
Feb 24, 2015 4.451 4.488 4.451 4.488 243,850 +0.03(+0.66%)
Feb 23, 2015 4.458 4.466 4.436 4.458 406,493 -0.06(-1.30%)
Feb 20, 2015 4.466 4.524 4.458 4.517 422,257 +0.07(+1.66%)
Feb 19, 2015 4.399 4.458 4.399 4.443 468,575 +0.13(+2.90%)
Feb 18, 2015 4.311 4.333 4.303 4.318 429,619 +0.07(+1.56%)
Feb 17, 2015 4.230 4.260 4.215 4.252 256,728 +0.09(+2.12%)
Feb 13, 2015 4.149 4.164 4.164 4.164 298,364 +0.08(+1.98%)
Feb 12, 2015 4.054 4.090 4.039 4.083 763,728 +0.02(+0.54%)
Feb 11, 2015 4.032 4.076 4.024 4.061 580,297 +0.01(+0.36%)
Feb 10, 2015 4.017 4.046 3.995 4.046 509,337 +0.07(+1.85%)
Feb 09, 2015 3.973 3.995 3.965 3.973 187,649 -0.04(-0.92%)
Feb 06, 2015 4.002 4.028 3.995 4.009 426,937 +0.04(+0.93%)
Feb 05, 2015 3.943 3.980 3.942 3.973 698,089 +0.01(+0.19%)
Feb 04, 2015 3.921 4.002 3.914 3.965 1,058,443 +0.04(+1.13%)
Feb 03, 2015 3.899 3.936 3.892 3.921 561,128 -0.02(-0.56%)
Feb 02, 2015 3.929 3.943 3.899 3.943 377,292 +0.05(+1.32%)
Jan 30, 2015 3.929 3.936 3.884 3.892 1,410,436 -0.10(-2.58%)
Jan 29, 2015 4.002 4.046 3.973 3.995 560,068 +0.12(+3.04%)
Jan 28, 2015 3.921 3.929 3.870 3.877 459,984 -0.02(-0.57%)
Jan 27, 2015 3.914 3.928 3.884 3.899 467,560 -0.04(-0.93%)
Jan 26, 2015 3.914 3.951 3.899 3.936 310,703 +0.02(+0.56%)
Jan 23, 2015 3.929 3.936 3.892 3.914 324,993 -0.01(-0.37%)
Jan 22, 2015 3.892 3.951 3.870 3.929 588,304 +0.01(+0.19%)
Jan 21, 2015 3.899 3.921 3.877 3.921 1,510,627 -0.01(-0.19%)
Jan 20, 2015 3.921 3.943 3.899 3.929 1,083,459 +0.04(+1.14%)
Jan 16, 2015 3.892 3.899 3.855 3.884 1,225,145 +0.01(+0.19%)
Jan 15, 2015 3.899 3.921 3.855 3.877 666,150 -0.04(-0.94%)
Jan 14, 2015 3.921 3.936 3.884 3.914 601,991 -0.05(-1.30%)
Jan 13, 2015 3.987 4.032 3.929 3.965 490,243 +0.02(+0.56%)
Jan 12, 2015 3.943 3.951 3.899 3.943 451,040 +0.01(+0.37%)
Jan 09, 2015 3.995 4.002 3.921 3.929 686,433 -0.15(-3.78%)
Jan 08, 2015 4.083 4.094 4.068 4.083 450,113 -0.01(-0.18%)
Jan 07, 2015 4.112 4.135 4.090 4.090 266,863 +0.05(+1.28%)
Jan 06, 2015 4.090 4.098 4.002 4.039 544,612 -0.04(-1.08%)
Jan 05, 2015 4.135 4.135 4.068 4.083 390,079 -0.10(-2.46%)
Jan 02, 2015 4.201 4.223 4.149 4.186 247,014 +0.01(+0.35%)
Dec 31, 2014 4.193 4.171 4.171 4.171 192,204 -0.02(-0.53%)
Dec 30, 2014 4.201 4.215 4.171 4.193 438,677 -0.10(-2.40%)
Dec 29, 2014 4.304 4.311 4.282 4.296 393,198 -0.07(-1.52%)
Dec 26, 2014 4.370 4.377 4.355 4.363 196,097 +0.00(+0.00%)
Dec 24, 2014 4.377 4.363 4.363 4.363 544,804 -0.05(-1.17%)
Dec 23, 2014 4.407 4.451 4.392 4.414 390,523 +0.04(+0.84%)
Dec 22, 2014 4.407 4.436 4.363 4.377 768,889 -0.04(-1.00%)
Dec 19, 2014 4.370 4.421 4.370 4.421 477,602 +0.08(+1.86%)
Dec 18, 2014 4.326 4.348 4.318 4.340 349,312 +0.03(+0.68%)
Dec 17, 2014 4.282 4.344 4.278 4.311 413,008 +0.06(+1.38%)
Dec 16, 2014 4.252 4.318 4.245 4.252 1,354,364 +0.05(+1.23%)
Dec 15, 2014 4.289 4.289 4.164 4.201 1,113,384 -0.09(-2.06%)
Dec 12, 2014 4.311 4.326 4.274 4.289 515,146 -0.07(-1.52%)
Dec 11, 2014 4.377 4.421 4.348 4.355 472,647 +0.01(+0.34%)
Dec 10, 2014 4.392 4.414 4.326 4.340 400,900 -0.07(-1.50%)
Dec 09, 2014 4.480 4.480 4.363 4.407 467,172 -0.10(-2.12%)
Dec 08, 2014 4.532 4.546 4.495 4.502 260,187 -0.07(-1.45%)
Dec 05, 2014 4.539 4.576 4.539 4.569 167,474 +0.03(+0.65%)
Dec 04, 2014 4.517 4.561 4.502 4.539 336,134 +0.01(+0.33%)
Dec 03, 2014 4.510 4.539 4.502 4.524 342,180 +0.05(+1.15%)
Dec 02, 2014 4.466 4.502 4.458 4.473 361,966 +0.01(+0.33%)
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.