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

Nomura Holdings Inc ADR (NY: NMR )

5.890 -0.280 (-4.54%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 (%)
Apr 30, 2015 4.809 4.876 4.787 4.809 472,966 -0.04(-0.91%)
Apr 29, 2015 4.868 4.868 4.817 4.854 275,208 -0.03(-0.60%)
Apr 28, 2015 4.913 4.913 4.861 4.883 415,188 -0.03(-0.60%)
Apr 27, 2015 4.935 4.957 4.905 4.913 603,577 -0.01(-0.30%)
Apr 24, 2015 4.927 4.957 4.905 4.927 712,869 +0.08(+1.67%)
Apr 23, 2015 4.824 4.854 4.802 4.846 425,034 +0.09(+1.86%)
Apr 22, 2015 4.699 4.758 4.699 4.758 917,837 +0.23(+5.05%)
Apr 21, 2015 4.536 4.544 4.522 4.529 520,849 +0.04(+0.99%)
Apr 20, 2015 4.492 4.500 4.477 4.485 415,701 -0.06(-1.30%)
Apr 17, 2015 4.529 4.544 4.522 4.544 372,938 +0.01(+0.16%)
Apr 16, 2015 4.507 4.551 4.500 4.536 455,035 +0.04(+0.99%)
Apr 15, 2015 4.477 4.507 4.470 4.492 283,089 +0.01(+0.16%)
Apr 14, 2015 4.485 4.500 4.470 4.485 566,561 +0.00(+0.00%)
Apr 13, 2015 4.477 4.492 4.463 4.485 210,329 +0.00(+0.00%)
Apr 10, 2015 4.448 4.500 4.433 4.485 536,607 +0.02(+0.50%)
Apr 09, 2015 4.426 4.466 4.418 4.463 288,415 -0.01(-0.17%)
Apr 08, 2015 4.470 4.492 4.455 4.470 130,513 +0.05(+1.17%)
Apr 07, 2015 4.426 4.440 4.407 4.418 1,033,526 -0.04(-0.99%)
Apr 06, 2015 4.418 4.477 4.411 4.463 137,865 +0.04(+0.83%)
Apr 02, 2015 4.389 4.426 4.426 4.426 275,479 +0.06(+1.35%)
Apr 01, 2015 4.322 4.367 4.315 4.367 116,183 +0.04(+0.85%)
Mar 31, 2015 4.330 4.337 4.315 4.330 316,683 -0.08(-1.84%)
Mar 30, 2015 4.411 4.426 4.389 4.411 135,607 +0.01(+0.17%)
Mar 27, 2015 4.389 4.403 4.337 4.404 339,677 +0.07(+1.60%)
Mar 26, 2015 4.341 4.341 4.305 4.334 335,027 -0.07(-1.48%)
Mar 25, 2015 4.450 4.457 4.392 4.399 176,385 -0.05(-1.14%)
Mar 24, 2015 4.443 4.465 4.428 4.450 213,182 -0.01(-0.32%)
Mar 23, 2015 4.457 4.486 4.457 4.465 132,368 +0.01(+0.16%)
Mar 20, 2015 4.414 4.465 4.414 4.457 245,288 +0.09(+1.99%)
Mar 19, 2015 4.392 4.392 4.349 4.370 175,020 -0.03(-0.66%)
Mar 18, 2015 4.356 4.428 4.349 4.399 220,336 +0.04(+1.00%)
Mar 17, 2015 4.363 4.363 4.331 4.356 239,590 -0.01(-0.33%)
Mar 16, 2015 4.370 4.392 4.349 4.370 485,139 +0.02(+0.50%)
Mar 13, 2015 4.349 4.356 4.320 4.349 306,680 +0.00(+0.00%)
Mar 12, 2015 4.305 4.349 4.305 4.349 260,967 +0.11(+2.56%)
Mar 11, 2015 4.247 4.247 4.218 4.240 157,789 -0.01(-0.17%)
Mar 10, 2015 4.262 4.262 4.233 4.247 369,676 -0.09(-2.17%)
Mar 09, 2015 4.327 4.349 4.305 4.341 536,236 +0.04(+0.84%)
Mar 06, 2015 4.349 4.349 4.305 4.305 420,336 +0.03(+0.68%)
Mar 05, 2015 4.291 4.291 4.255 4.276 196,271 -0.02(-0.51%)
Mar 04, 2015 4.291 4.298 4.262 4.298 377,297 -0.04(-1.00%)
Mar 03, 2015 4.356 4.360 4.327 4.341 306,536 -0.07(-1.48%)
Mar 02, 2015 4.407 4.428 4.392 4.407 335,285 -0.06(-1.30%)
Feb 27, 2015 4.479 4.486 4.457 4.465 407,709 +0.01(+0.16%)
Feb 26, 2015 4.428 4.465 4.428 4.457 293,870 +0.06(+1.32%)
Feb 25, 2015 4.385 4.407 4.385 4.399 164,166 -0.02(-0.49%)
Feb 24, 2015 4.385 4.421 4.385 4.421 247,513 +0.03(+0.66%)
Feb 23, 2015 4.392 4.399 4.370 4.392 412,600 -0.06(-1.30%)
Feb 20, 2015 4.399 4.457 4.392 4.450 428,601 +0.07(+1.66%)
Feb 19, 2015 4.334 4.392 4.334 4.378 475,615 +0.12(+2.90%)
Feb 18, 2015 4.247 4.269 4.240 4.255 436,073 +0.07(+1.56%)
Feb 17, 2015 4.168 4.197 4.153 4.189 260,585 +0.09(+2.12%)
Feb 13, 2015 4.088 4.102 4.102 4.102 302,847 +0.08(+1.98%)
Feb 12, 2015 3.994 4.030 3.979 4.023 775,202 +0.02(+0.54%)
Feb 11, 2015 3.972 4.015 3.965 4.001 589,015 +0.01(+0.36%)
Feb 10, 2015 3.957 3.986 3.936 3.986 516,989 +0.07(+1.85%)
Feb 09, 2015 3.914 3.936 3.907 3.914 190,468 -0.04(-0.92%)
Feb 06, 2015 3.943 3.968 3.936 3.950 433,351 +0.04(+0.93%)
Feb 05, 2015 3.885 3.921 3.884 3.914 708,576 +0.01(+0.19%)
Feb 04, 2015 3.863 3.943 3.856 3.907 1,074,344 +0.04(+1.13%)
Feb 03, 2015 3.841 3.878 3.834 3.863 569,558 -0.02(-0.56%)
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.