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

Nomura Holdings Inc ADR (NY: NMR )

6.025 +0.095 (+1.60%)
Streaming Delayed Price Updated: 11:35 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 (%)
Aug 31, 2015 4.747 4.754 4.687 4.694 464,296 -0.13(-2.64%)
Aug 28, 2015 4.784 4.859 4.769 4.822 857,040 +0.07(+1.58%)
Aug 27, 2015 4.732 4.754 4.679 4.747 534,141 +0.03(+0.63%)
Aug 26, 2015 4.687 4.717 4.575 4.717 769,722 +0.22(+5.00%)
Aug 25, 2015 4.694 4.694 4.492 4.492 1,157,972 +0.01(+0.17%)
Aug 24, 2015 4.380 4.560 4.275 4.485 1,094,940 -0.22(-4.77%)
Aug 21, 2015 4.837 4.859 4.702 4.709 542,233 -0.16(-3.23%)
Aug 20, 2015 4.994 5.016 4.844 4.867 1,055,064 -0.23(-4.55%)
Aug 19, 2015 5.099 5.136 5.069 5.099 975,774 -0.03(-0.58%)
Aug 18, 2015 5.144 5.151 5.114 5.129 274,977 -0.05(-1.01%)
Aug 17, 2015 5.121 5.181 5.091 5.181 706,505 +0.01(+0.14%)
Aug 14, 2015 5.136 5.185 5.124 5.174 521,268 +0.02(+0.44%)
Aug 13, 2015 5.129 5.181 5.127 5.151 758,202 -0.08(-1.57%)
Aug 12, 2015 5.218 5.248 5.144 5.233 2,601,125 -0.05(-0.99%)
Aug 11, 2015 5.241 5.320 5.241 5.286 500,621 -0.01(-0.28%)
Aug 10, 2015 5.271 5.323 5.271 5.301 178,615 +0.06(+1.14%)
Aug 07, 2015 5.233 5.256 5.211 5.241 178,095 +0.01(+0.29%)
Aug 06, 2015 5.241 5.256 5.211 5.226 210,651 -0.03(-0.57%)
Aug 05, 2015 5.263 5.286 5.233 5.256 310,466 +0.02(+0.43%)
Aug 04, 2015 5.248 5.263 5.226 5.233 280,185 -0.07(-1.27%)
Aug 03, 2015 5.308 5.316 5.271 5.301 338,952 -0.09(-1.67%)
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%)
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.