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

Nomura Holdings Inc ADR (NY: NMR )

5.975 +0.045 (+0.76%)
Streaming Delayed Price Updated: 3:06 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 (%)
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%)
Dec 01, 2014 4.443 4.466 4.429 4.458 265,680 +0.03(+0.66%)
Nov 28, 2014 4.443 4.443 4.429 4.429 146,718 -0.02(-0.50%)
Nov 26, 2014 4.473 4.451 4.451 4.451 125,462 -0.03(-0.66%)
Nov 25, 2014 4.502 4.502 4.465 4.480 316,553 -0.03(-0.65%)
Nov 24, 2014 4.517 4.524 4.502 4.510 294,277 -0.01(-0.16%)
Nov 21, 2014 4.502 4.524 4.495 4.517 237,242 +0.07(+1.49%)
Nov 20, 2014 4.451 4.466 4.414 4.451 660,840 -0.12(-2.58%)
Nov 19, 2014 4.561 4.576 4.546 4.569 252,025 +0.06(+1.30%)
Nov 18, 2014 4.488 4.539 4.473 4.510 1,211,214 +0.01(+0.16%)
Nov 17, 2014 4.466 4.517 4.466 4.502 291,141 -0.09(-1.92%)
Nov 14, 2014 4.583 4.620 4.571 4.591 496,960 -0.04(-0.80%)
Nov 13, 2014 4.620 4.649 4.613 4.627 443,334 +0.01(+0.32%)
Nov 12, 2014 4.583 4.627 4.583 4.613 245,259 -0.01(-0.16%)
Nov 11, 2014 4.598 4.627 4.591 4.620 588,477 +0.00(+0.00%)
Nov 10, 2014 4.591 4.627 4.583 4.620 850,009 +0.08(+1.78%)
Nov 07, 2014 4.539 4.546 4.458 4.539 1,445,012 -0.06(-1.28%)
Nov 06, 2014 4.620 4.620 4.576 4.598 681,346 -0.09(-1.88%)
Nov 05, 2014 4.701 4.716 4.657 4.686 907,613 -0.04(-0.78%)
Nov 04, 2014 4.672 4.752 4.672 4.723 1,260,408 +0.02(+0.47%)
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.