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

Nomura Holdings Inc ADR (NY: NMR )

5.980 +0.050 (+0.84%)
Streaming Delayed Price Updated: 3:30 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 (%)
Jul 31, 2015 5.353 5.391 5.338 5.391 929,310 -0.01(-0.14%)
Jul 30, 2015 5.391 5.436 5.368 5.398 413,024 +0.00(+0.00%)
Jul 29, 2015 5.413 5.451 5.301 5.398 295,557 +0.13(+2.41%)
Jul 28, 2015 5.226 5.271 5.196 5.271 447,503 +0.06(+1.15%)
Jul 27, 2015 5.204 5.218 5.159 5.211 577,123 -0.04(-0.71%)
Jul 24, 2015 5.323 5.331 5.248 5.248 615,102 -0.10(-1.82%)
Jul 23, 2015 5.353 5.376 5.331 5.346 276,030 -0.01(-0.28%)
Jul 22, 2015 5.368 5.398 5.301 5.361 500,256 -0.04(-0.69%)
Jul 21, 2015 5.406 5.421 5.376 5.398 2,690,498 -0.04(-0.69%)
Jul 20, 2015 5.421 5.451 5.406 5.436 310,843 +0.01(+0.28%)
Jul 17, 2015 5.368 5.421 5.353 5.421 350,228 +0.07(+1.26%)
Jul 16, 2015 5.361 5.391 5.346 5.353 2,309,312 +0.01(+0.14%)
Jul 15, 2015 5.391 5.406 5.331 5.346 607,879 -0.12(-2.19%)
Jul 14, 2015 5.421 5.481 5.383 5.466 562,658 +0.19(+3.55%)
Jul 13, 2015 5.256 5.293 5.241 5.278 356,581 +0.03(+0.57%)
Jul 10, 2015 5.248 5.256 5.166 5.248 489,639 +0.07(+1.45%)
Jul 09, 2015 5.226 5.248 5.159 5.174 478,744 +0.08(+1.62%)
Jul 08, 2015 5.181 5.181 5.061 5.091 704,037 -0.22(-4.23%)
Jul 07, 2015 5.338 5.338 5.248 5.316 419,985 -0.07(-1.25%)
Jul 06, 2015 5.338 5.421 5.323 5.383 909,072 +0.25(+4.81%)
Jul 02, 2015 5.151 5.136 5.136 5.136 568,982 -0.06(-1.15%)
Jul 01, 2015 5.211 5.233 5.166 5.196 528,726 +0.13(+2.66%)
Jun 30, 2015 5.084 5.099 5.046 5.061 390,164 +0.07(+1.50%)
Jun 29, 2015 5.069 5.069 4.979 4.986 512,457 -0.13(-2.49%)
Jun 26, 2015 5.099 5.121 5.091 5.114 259,952 +0.07(+1.49%)
Jun 25, 2015 5.054 5.069 5.031 5.039 249,994 +0.01(+0.30%)
Jun 24, 2015 5.084 5.099 5.024 5.024 328,610 -0.06(-1.18%)
Jun 23, 2015 5.076 5.099 5.069 5.084 432,603 +0.10(+2.11%)
Jun 22, 2015 4.956 4.994 4.956 4.979 301,273 +0.10(+1.99%)
Jun 19, 2015 4.897 4.897 4.867 4.882 359,906 +0.01(+0.31%)
Jun 18, 2015 4.852 4.882 4.837 4.867 733,807 -0.04(-0.76%)
Jun 17, 2015 4.882 4.912 4.867 4.904 1,436,113 -0.01(-0.15%)
Jun 16, 2015 4.897 4.912 4.852 4.912 437,022 -0.04(-0.91%)
Jun 15, 2015 4.941 4.964 4.926 4.956 771,207 -0.03(-0.60%)
Jun 12, 2015 4.994 5.009 4.971 4.986 1,020,282 -0.09(-1.77%)
Jun 11, 2015 5.069 5.091 5.054 5.076 1,189,752 -0.01(-0.15%)
Jun 10, 2015 5.046 5.084 5.031 5.084 1,222,984 +0.05(+1.04%)
Jun 09, 2015 5.016 5.054 5.001 5.031 5,845,743 -0.01(-0.30%)
Jun 08, 2015 5.069 5.069 5.031 5.046 404,258 -0.06(-1.17%)
Jun 05, 2015 5.084 5.121 5.069 5.106 276,333 +0.01(+0.15%)
Jun 04, 2015 5.084 5.136 5.084 5.099 573,125 +0.07(+1.49%)
Jun 03, 2015 4.956 5.039 4.956 5.024 1,615,518 +0.11(+2.29%)
Jun 02, 2015 4.874 4.934 4.874 4.912 468,773 -0.07(-1.50%)
Jun 01, 2015 4.956 4.994 4.941 4.986 417,587 +0.03(+0.60%)
May 29, 2015 5.001 5.001 4.926 4.956 264,814 -0.07(-1.49%)
May 28, 2015 4.994 5.039 4.979 5.031 174,285 -0.01(-0.30%)
May 27, 2015 5.024 5.054 5.009 5.046 291,512 +0.08(+1.66%)
May 26, 2015 5.024 5.031 4.949 4.964 361,462 -0.18(-3.49%)
May 22, 2015 5.106 5.144 5.144 5.144 213,435 +0.07(+1.33%)
May 21, 2015 5.054 5.121 5.054 5.076 358,472 +0.02(+0.44%)
May 20, 2015 5.039 5.084 5.016 5.054 501,731 -0.04(-0.74%)
May 19, 2015 5.069 5.151 5.061 5.091 855,346 +0.14(+2.87%)
May 18, 2015 4.919 4.956 4.904 4.949 268,458 +0.01(+0.30%)
May 15, 2015 4.897 4.934 4.897 4.934 223,453 +0.02(+0.46%)
May 14, 2015 4.904 4.912 4.882 4.912 112,106 +0.01(+0.15%)
May 13, 2015 4.926 4.949 4.889 4.904 152,949 +0.02(+0.46%)
May 12, 2015 4.904 4.904 4.859 4.882 273,193 -0.14(-2.83%)
May 11, 2015 5.046 5.054 5.009 5.024 168,591 +0.02(+0.45%)
May 08, 2015 4.934 5.001 4.934 5.001 341,710 +0.16(+3.25%)
May 07, 2015 4.814 4.859 4.814 4.844 110,210 +0.02(+0.47%)
May 06, 2015 4.844 4.904 4.694 4.822 821,550 -0.02(-0.46%)
May 05, 2015 4.912 4.926 4.822 4.844 192,302 -0.10(-2.12%)
May 04, 2015 4.912 4.949 4.911 4.949 120,856 +0.04(+0.76%)
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.