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

Nomura Holdings Inc ADR (NY: NMR )

6.015 +0.085 (+1.43%)
Streaming Delayed Price Updated: 11:18 AM 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 28, 2013 4.223 4.289 4.193 4.237 734,745 -0.02(-0.52%)
Feb 27, 2013 4.215 4.282 4.186 4.260 597,558 -0.01(-0.17%)
Feb 26, 2013 4.252 4.267 4.208 4.267 832,925 +0.15(+3.76%)
Feb 25, 2013 4.245 4.260 4.105 4.112 931,463 -0.12(-2.78%)
Feb 22, 2013 4.215 4.245 4.201 4.230 364,554 +0.07(+1.59%)
Feb 21, 2013 4.186 4.186 4.142 4.164 1,205,843 -0.09(-2.08%)
Feb 20, 2013 4.333 4.340 4.245 4.252 717,750 -0.10(-2.36%)
Feb 19, 2013 4.289 4.363 4.289 4.355 1,073,668 +0.16(+3.86%)
Feb 15, 2013 4.237 4.237 4.171 4.193 623,770 -0.02(-0.52%)
Feb 14, 2013 4.223 4.237 4.186 4.215 729,436 -0.07(-1.55%)
Feb 13, 2013 4.326 4.333 4.267 4.282 445,857 -0.11(-2.51%)
Feb 12, 2013 4.399 4.407 4.377 4.392 542,559 +0.07(+1.70%)
Feb 11, 2013 4.282 4.326 4.260 4.318 726,070 +0.13(+2.98%)
Feb 08, 2013 4.179 4.208 4.164 4.193 258,657 +0.01(+0.35%)
Feb 07, 2013 4.171 4.186 4.098 4.179 482,944 +0.12(+2.90%)
Feb 06, 2013 3.995 4.068 3.987 4.061 608,706 -0.04(-1.08%)
Feb 04, 2013 4.127 4.157 4.090 4.105 544,433 -0.04(-1.06%)
Feb 01, 2013 4.068 4.171 4.061 4.149 1,116,535 -0.04(-1.05%)
Jan 31, 2013 4.193 4.223 4.149 4.193 479,897 +0.03(+0.71%)
Jan 30, 2013 4.149 4.201 4.149 4.164 723,006 +0.09(+2.17%)
Jan 29, 2013 4.039 4.083 4.039 4.076 522,470 +0.12(+2.97%)
Jan 28, 2013 3.995 3.995 3.929 3.958 519,005 -0.05(-1.28%)
Jan 25, 2013 4.046 4.046 3.969 4.009 502,007 -0.07(-1.80%)
Jan 24, 2013 4.032 4.120 4.024 4.083 735,183 +0.20(+5.11%)
Jan 23, 2013 3.877 3.899 3.855 3.884 627,595 -0.11(-2.76%)
Jan 22, 2013 4.017 4.017 3.980 3.995 427,674 -0.04(-1.09%)
Jan 18, 2013 4.046 4.046 3.998 4.039 668,010 -0.03(-0.72%)
Jan 17, 2013 4.017 4.083 4.009 4.068 496,336 +0.04(+0.91%)
Jan 16, 2013 4.032 4.054 3.995 4.032 451,956 -0.07(-1.62%)
Jan 15, 2013 4.054 4.105 4.046 4.098 438,226 -0.05(-1.24%)
Jan 14, 2013 4.112 4.164 4.105 4.149 370,431 +0.06(+1.44%)
Jan 11, 2013 4.061 4.098 4.061 4.090 700,381 -0.07(-1.59%)
Jan 10, 2013 4.142 4.179 4.127 4.157 611,554 -0.03(-0.70%)
Jan 09, 2013 4.193 4.201 4.149 4.186 759,672 +0.18(+4.60%)
Jan 08, 2013 4.054 4.090 3.973 4.002 1,304,792 -0.18(-4.39%)
Jan 07, 2013 4.164 4.201 4.135 4.186 1,167,137 -0.20(-4.53%)
Jan 04, 2013 4.370 4.410 4.370 4.385 1,042,887 -0.04(-1.00%)
Jan 03, 2013 4.480 4.495 4.414 4.429 2,126,611 -0.07(-1.63%)
Jan 02, 2013 4.466 4.517 4.318 4.502 1,259,807 +0.18(+4.26%)
Dec 31, 2012 4.215 4.333 4.208 4.318 565,312 +0.10(+2.44%)
Dec 28, 2012 4.237 4.237 4.193 4.215 480,032 -0.01(-0.35%)
Dec 27, 2012 4.186 4.237 4.157 4.230 698,062 +0.15(+3.60%)
Dec 26, 2012 4.083 4.098 4.068 4.083 630,132 +0.24(+6.12%)
Dec 24, 2012 3.789 3.855 3.789 3.848 252,347 +0.04(+0.97%)
Dec 21, 2012 3.737 3.818 3.723 3.811 881,226 +0.00(+0.00%)
Dec 20, 2012 3.759 3.811 3.697 3.811 699,308 +0.15(+4.02%)
Dec 19, 2012 3.649 3.737 3.627 3.664 750,328 +0.10(+2.89%)
Dec 18, 2012 3.502 3.561 3.494 3.561 613,898 +0.24(+7.32%)
Dec 17, 2012 3.266 3.318 3.266 3.318 288,591 +0.10(+3.20%)
Dec 14, 2012 3.200 3.215 3.178 3.215 309,583 +0.06(+1.86%)
Dec 13, 2012 3.171 3.178 3.141 3.156 267,487 +0.04(+1.42%)
Dec 12, 2012 3.112 3.149 3.105 3.112 236,387 +0.07(+2.42%)
Dec 11, 2012 3.053 3.068 3.038 3.038 114,509 -0.03(-0.96%)
Dec 10, 2012 3.060 3.082 3.053 3.068 193,799 -0.08(-2.57%)
Dec 07, 2012 3.156 3.156 3.127 3.149 117,722 +0.05(+1.66%)
Dec 06, 2012 3.090 3.119 3.075 3.097 234,971 +0.04(+1.45%)
Dec 05, 2012 3.009 3.060 3.009 3.053 261,094 +0.04(+1.47%)
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.