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

Nomura Holdings Inc ADR (NY: NMR )

6.170 -0.030 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 4.160 4.226 4.131 4.175 745,783 -0.02(-0.52%)
Feb 27, 2013 4.153 4.218 4.124 4.197 606,536 -0.01(-0.17%)
Feb 26, 2013 4.189 4.204 4.146 4.204 845,439 +0.15(+3.76%)
Feb 25, 2013 4.182 4.197 4.044 4.052 945,457 -0.12(-2.78%)
Feb 22, 2013 4.153 4.182 4.139 4.168 370,031 +0.07(+1.59%)
Feb 21, 2013 4.124 4.124 4.081 4.102 1,223,959 -0.09(-2.08%)
Feb 20, 2013 4.269 4.276 4.182 4.189 728,533 -0.10(-2.36%)
Feb 19, 2013 4.226 4.298 4.226 4.291 1,089,798 +0.16(+3.86%)
Feb 15, 2013 4.175 4.175 4.110 4.131 633,141 -0.02(-0.52%)
Feb 14, 2013 4.160 4.175 4.124 4.153 740,394 -0.07(-1.55%)
Feb 13, 2013 4.262 4.269 4.204 4.218 452,555 -0.11(-2.51%)
Feb 12, 2013 4.334 4.341 4.312 4.327 550,710 +0.07(+1.70%)
Feb 11, 2013 4.218 4.262 4.197 4.255 736,978 +0.12(+2.98%)
Feb 08, 2013 4.117 4.146 4.102 4.131 262,543 +0.01(+0.35%)
Feb 07, 2013 4.110 4.124 4.037 4.117 490,199 +0.12(+2.90%)
Feb 06, 2013 3.936 4.008 3.928 4.001 617,851 -0.04(-1.08%)
Feb 04, 2013 4.066 4.095 4.030 4.044 552,612 -0.04(-1.06%)
Feb 01, 2013 4.008 4.110 4.001 4.088 1,133,309 -0.04(-1.05%)
Jan 31, 2013 4.131 4.160 4.088 4.131 487,106 +0.03(+0.71%)
Jan 30, 2013 4.088 4.139 4.088 4.102 733,868 +0.09(+2.17%)
Jan 29, 2013 3.979 4.023 3.979 4.015 530,319 +0.12(+2.97%)
Jan 28, 2013 3.936 3.936 3.870 3.899 526,802 -0.05(-1.28%)
Jan 25, 2013 3.986 3.986 3.910 3.950 509,549 -0.07(-1.80%)
Jan 24, 2013 3.972 4.059 3.965 4.023 746,228 +0.20(+5.11%)
Jan 23, 2013 3.820 3.841 3.798 3.827 637,023 -0.11(-2.76%)
Jan 22, 2013 3.957 3.957 3.921 3.936 434,099 -0.04(-1.09%)
Jan 18, 2013 3.986 3.986 3.939 3.979 678,046 -0.03(-0.72%)
Jan 17, 2013 3.957 4.023 3.950 4.008 503,792 +0.04(+0.91%)
Jan 16, 2013 3.972 3.994 3.936 3.972 458,746 -0.07(-1.62%)
Jan 15, 2013 3.994 4.044 3.986 4.037 444,810 -0.05(-1.24%)
Jan 14, 2013 4.052 4.102 4.044 4.088 375,996 +0.06(+1.44%)
Jan 11, 2013 4.001 4.037 4.001 4.030 710,903 -0.07(-1.59%)
Jan 10, 2013 4.081 4.117 4.066 4.095 620,741 -0.03(-0.70%)
Jan 09, 2013 4.131 4.139 4.088 4.124 771,084 +0.18(+4.60%)
Jan 08, 2013 3.994 4.030 3.914 3.943 1,324,394 -0.18(-4.39%)
Jan 07, 2013 4.102 4.139 4.073 4.124 1,184,672 -0.20(-4.53%)
Jan 04, 2013 4.305 4.345 4.305 4.320 1,058,555 -0.04(-1.00%)
Jan 03, 2013 4.414 4.428 4.349 4.363 2,158,559 -0.07(-1.63%)
Jan 02, 2013 4.399 4.450 4.255 4.436 1,278,734 +0.18(+4.26%)
Dec 31, 2012 4.153 4.269 4.146 4.255 573,805 +0.10(+2.44%)
Dec 28, 2012 4.175 4.175 4.131 4.153 487,244 -0.01(-0.35%)
Dec 27, 2012 4.124 4.175 4.095 4.168 708,549 +0.14(+3.60%)
Dec 26, 2012 4.023 4.037 4.008 4.023 639,599 +0.23(+6.12%)
Dec 24, 2012 3.733 3.798 3.733 3.791 256,138 +0.04(+0.97%)
Dec 21, 2012 3.682 3.762 3.667 3.754 894,465 +0.00(+0.00%)
Dec 20, 2012 3.704 3.754 3.642 3.754 709,814 +0.14(+4.02%)
Dec 19, 2012 3.595 3.682 3.573 3.609 761,600 +0.10(+2.89%)
Dec 18, 2012 3.450 3.508 3.443 3.508 623,121 +0.24(+7.32%)
Dec 17, 2012 3.218 3.269 3.218 3.269 292,927 +0.10(+3.20%)
Dec 14, 2012 3.153 3.167 3.131 3.167 314,234 +0.06(+1.86%)
Dec 13, 2012 3.124 3.131 3.095 3.109 271,505 +0.04(+1.42%)
Dec 12, 2012 3.066 3.102 3.059 3.066 239,939 +0.07(+2.42%)
Dec 11, 2012 3.008 3.022 2.993 2.993 116,229 -0.03(-0.96%)
Dec 10, 2012 3.015 3.037 3.008 3.022 196,711 -0.08(-2.57%)
Dec 07, 2012 3.109 3.109 3.080 3.102 119,491 +0.05(+1.66%)
Dec 06, 2012 3.044 3.073 3.030 3.051 238,501 +0.04(+1.45%)
Dec 05, 2012 2.964 3.015 2.964 3.008 265,016 +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.