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

Nomura Holdings Inc ADR (NY: NMR )

5.520 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2014 6.400 6.450 6.400 6.430 346,372 +0.08(+1.26%)
Mar 28, 2014 6.320 6.419 6.320 6.350 217,791 +0.11(+1.76%)
Mar 27, 2014 6.250 6.280 6.200 6.240 288,730 +0.01(+0.16%)
Mar 26, 2014 6.320 6.340 6.230 6.230 283,450 -0.03(-0.48%)
Mar 25, 2014 6.290 6.340 6.220 6.260 550,550 -0.02(-0.32%)
Mar 24, 2014 6.350 6.350 6.260 6.280 299,787 -0.05(-0.79%)
Mar 21, 2014 6.370 6.420 6.310 6.330 128,267 -0.02(-0.31%)
Mar 20, 2014 6.290 6.360 6.270 6.350 247,714 -0.07(-1.09%)
Mar 19, 2014 6.420 6.460 6.380 6.420 310,119 -0.06(-0.93%)
Mar 18, 2014 6.440 6.490 6.400 6.480 218,003 +0.00(+0.00%)
Mar 17, 2014 6.460 6.520 6.457 6.480 336,156 +0.03(+0.47%)
Mar 14, 2014 6.420 6.480 6.400 6.450 334,356 +0.01(+0.16%)
Mar 13, 2014 6.590 6.590 6.370 6.440 380,517 -0.18(-2.72%)
Mar 12, 2014 6.600 6.635 6.532 6.620 267,859 -0.08(-1.19%)
Mar 11, 2014 6.760 6.800 6.690 6.700 247,576 -0.12(-1.76%)
Mar 10, 2014 6.850 6.860 6.800 6.820 266,543 -0.06(-0.87%)
Mar 07, 2014 6.910 6.920 6.830 6.880 135,445 -0.05(-0.72%)
Mar 06, 2014 6.880 6.960 6.880 6.930 304,850 +0.19(+2.82%)
Mar 05, 2014 6.750 6.775 6.710 6.740 246,481 -0.04(-0.59%)
Mar 04, 2014 6.790 6.800 6.760 6.780 164,533 +0.14(+2.11%)
Mar 03, 2014 6.660 6.700 6.620 6.640 265,733 -0.15(-2.21%)
Feb 28, 2014 6.760 6.830 6.750 6.790 351,818 +0.00(+0.00%)
Feb 27, 2014 6.740 6.790 6.710 6.790 365,965 -0.01(-0.15%)
Feb 26, 2014 6.850 6.850 6.720 6.800 360,783 -0.06(-0.87%)
Feb 25, 2014 6.860 6.890 6.820 6.860 296,267 -0.01(-0.15%)
Feb 24, 2014 6.880 6.940 6.870 6.870 300,037 -0.02(-0.29%)
Feb 21, 2014 6.900 6.950 6.880 6.890 206,903 +0.11(+1.62%)
Feb 20, 2014 6.800 6.820 6.750 6.780 248,511 -0.09(-1.31%)
Feb 19, 2014 6.900 6.960 6.850 6.870 428,303 -0.12(-1.72%)
Feb 18, 2014 6.930 7.010 6.890 6.990 415,288 +0.24(+3.56%)
Feb 14, 2014 6.700 6.750 6.750 6.750 616,200 -0.12(-1.75%)
Feb 13, 2014 6.810 6.880 6.750 6.870 448,147 -0.01(-0.15%)
Feb 12, 2014 6.880 6.930 6.815 6.880 588,680 -0.08(-1.15%)
Feb 11, 2014 6.800 6.960 6.800 6.960 331,572 +0.17(+2.50%)
Feb 10, 2014 6.840 6.860 6.780 6.790 290,832 -0.06(-0.88%)
Feb 07, 2014 6.810 6.870 6.790 6.850 285,970 +0.14(+2.09%)
Feb 06, 2014 6.640 6.740 6.630 6.710 245,997 +0.05(+0.75%)
Feb 05, 2014 6.630 6.700 6.580 6.660 434,699 -0.06(-0.89%)
Feb 04, 2014 6.630 6.740 6.600 6.720 727,471 +0.05(+0.75%)
Feb 03, 2014 6.810 6.840 6.620 6.670 1,145,790 -0.29(-4.17%)
Jan 31, 2014 6.930 7.020 6.890 6.960 611,556 -0.22(-3.06%)
Jan 30, 2014 7.260 7.290 7.100 7.180 826,438 -0.11(-1.51%)
Jan 29, 2014 7.290 7.340 7.230 7.290 647,609 -0.01(-0.14%)
Jan 28, 2014 7.280 7.325 7.260 7.300 727,847 +0.06(+0.83%)
Jan 27, 2014 7.330 7.340 7.130 7.240 860,457 -0.11(-1.50%)
Jan 24, 2014 7.380 7.420 7.320 7.350 846,084 -0.08(-1.08%)
Jan 23, 2014 7.520 7.530 7.390 7.430 445,074 -0.18(-2.37%)
Jan 22, 2014 7.630 7.660 7.570 7.610 283,410 -0.03(-0.39%)
Jan 21, 2014 7.640 7.650 7.560 7.640 370,722 +0.04(+0.53%)
Jan 17, 2014 7.640 7.600 7.600 7.600 205,000 -0.01(-0.13%)
Jan 16, 2014 7.640 7.650 7.590 7.610 279,592 -0.09(-1.17%)
Jan 15, 2014 7.700 7.710 7.651 7.700 228,516 +0.00(+0.00%)
Jan 14, 2014 7.700 7.720 7.650 7.700 358,781 -0.03(-0.39%)
Jan 13, 2014 7.750 7.800 7.690 7.730 532,643 -0.07(-0.90%)
Jan 10, 2014 7.820 7.820 7.730 7.800 136,331 -0.02(-0.26%)
Jan 09, 2014 7.850 7.880 7.780 7.820 339,561 -0.02(-0.26%)
Jan 08, 2014 7.820 7.850 7.750 7.840 633,895 +0.25(+3.29%)
Jan 07, 2014 7.580 7.610 7.550 7.590 485,232 +0.01(+0.13%)
Jan 06, 2014 7.640 7.660 7.560 7.580 331,849 -0.02(-0.26%)
Jan 03, 2014 7.610 7.650 7.560 7.600 254,999 -0.01(-0.13%)
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.