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 19, 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 (%)
Sep 30, 2014 5.930 5.950 5.885 5.910 311,858 -0.09(-1.50%)
Sep 29, 2014 6.030 6.048 5.990 6.000 492,834 -0.16(-2.60%)
Sep 26, 2014 6.130 6.170 6.110 6.160 95,277 +0.05(+0.82%)
Sep 25, 2014 6.250 6.250 6.090 6.110 182,334 -0.13(-2.08%)
Sep 24, 2014 6.210 6.250 6.190 6.240 150,365 +0.01(+0.16%)
Sep 23, 2014 6.230 6.260 6.220 6.230 151,242 -0.01(-0.16%)
Sep 22, 2014 6.300 6.300 6.240 6.240 213,015 -0.02(-0.32%)
Sep 19, 2014 6.330 6.340 6.260 6.260 366,298 -0.07(-1.11%)
Sep 18, 2014 6.310 6.330 6.290 6.330 146,888 +0.00(+0.00%)
Sep 17, 2014 6.350 6.350 6.270 6.330 172,468 -0.11(-1.71%)
Sep 16, 2014 6.370 6.450 6.360 6.440 210,841 +0.06(+0.94%)
Sep 15, 2014 6.400 6.400 6.360 6.380 180,438 +0.00(+0.00%)
Sep 12, 2014 6.430 6.440 6.370 6.380 123,478 -0.08(-1.24%)
Sep 11, 2014 6.430 6.470 6.420 6.460 170,739 +0.01(+0.16%)
Sep 10, 2014 6.440 6.460 6.410 6.450 135,935 +0.10(+1.57%)
Sep 09, 2014 6.370 6.390 6.330 6.350 137,976 -0.09(-1.40%)
Sep 08, 2014 6.430 6.450 6.420 6.440 132,912 -0.01(-0.16%)
Sep 05, 2014 6.450 6.450 6.400 6.450 135,350 -0.06(-0.92%)
Sep 04, 2014 6.510 6.540 6.500 6.510 112,292 -0.02(-0.31%)
Sep 03, 2014 6.580 6.590 6.520 6.530 298,710 -0.02(-0.31%)
Sep 02, 2014 6.540 6.570 6.520 6.550 377,904 +0.16(+2.50%)
Aug 29, 2014 6.400 6.390 6.390 6.390 89,900 +0.01(+0.16%)
Aug 28, 2014 6.390 6.390 6.360 6.380 170,821 -0.04(-0.62%)
Aug 27, 2014 6.450 6.450 6.391 6.420 238,154 +0.01(+0.16%)
Aug 26, 2014 6.420 6.440 6.400 6.410 358,443 -0.03(-0.47%)
Aug 25, 2014 6.440 6.480 6.420 6.440 433,319 +0.02(+0.31%)
Aug 22, 2014 6.440 6.440 6.380 6.420 196,163 -0.05(-0.77%)
Aug 21, 2014 6.390 6.470 6.390 6.470 2,167,718 +0.28(+4.52%)
Aug 20, 2014 6.190 6.190 6.150 6.190 382,184 -0.04(-0.64%)
Aug 19, 2014 6.260 6.260 6.230 6.230 100,389 -0.03(-0.48%)
Aug 18, 2014 6.290 6.300 6.264 6.260 208,866 -0.03(-0.48%)
Aug 15, 2014 6.300 6.300 6.240 6.290 482,525 -0.02(-0.32%)
Aug 14, 2014 6.290 6.330 6.280 6.310 309,594 +0.00(+0.00%)
Aug 13, 2014 6.250 6.390 6.250 6.310 805,788 +0.12(+1.94%)
Aug 12, 2014 6.250 6.250 6.190 6.190 183,655 -0.08(-1.28%)
Aug 11, 2014 6.260 6.290 6.250 6.270 209,126 +0.04(+0.64%)
Aug 08, 2014 6.140 6.210 6.140 6.230 430,224 +0.07(+1.14%)
Aug 07, 2014 6.230 6.240 6.150 6.160 149,196 -0.02(-0.32%)
Aug 06, 2014 6.150 6.200 6.150 6.180 162,429 -0.03(-0.48%)
Aug 05, 2014 6.270 6.290 6.200 6.210 165,792 -0.10(-1.58%)
Aug 04, 2014 6.330 6.330 6.270 6.310 158,288 -0.04(-0.63%)
Aug 01, 2014 6.410 6.420 6.300 6.350 244,232 +0.05(+0.79%)
Jul 31, 2014 6.350 6.370 6.300 6.300 211,827 -0.11(-1.72%)
Jul 30, 2014 6.400 6.430 6.370 6.410 197,737 +0.04(+0.63%)
Jul 29, 2014 6.460 6.460 6.370 6.370 180,279 -0.17(-2.60%)
Jul 28, 2014 6.570 6.570 6.520 6.540 235,883 +0.00(+0.00%)
Jul 25, 2014 6.580 6.600 6.540 6.540 318,905 +0.05(+0.77%)
Jul 24, 2014 6.460 6.500 6.460 6.490 153,845 +0.03(+0.46%)
Jul 23, 2014 6.480 6.480 6.450 6.460 103,936 -0.04(-0.62%)
Jul 22, 2014 6.500 6.510 6.480 6.500 177,590 -0.01(-0.15%)
Jul 21, 2014 6.500 6.520 6.460 6.510 197,915 -0.03(-0.46%)
Jul 18, 2014 6.510 6.550 6.470 6.540 247,582 +0.07(+1.08%)
Jul 17, 2014 6.550 6.550 6.470 6.470 245,704 -0.15(-2.27%)
Jul 16, 2014 6.630 6.650 6.610 6.620 179,601 +0.04(+0.61%)
Jul 15, 2014 6.580 6.600 6.560 6.580 452,426 -0.07(-1.05%)
Jul 14, 2014 6.620 6.670 6.610 6.650 470,495 +0.08(+1.22%)
Jul 11, 2014 6.580 6.580 6.560 6.570 231,736 +0.00(+0.00%)
Jul 10, 2014 6.550 6.600 6.480 6.570 442,339 -0.32(-4.64%)
Jul 09, 2014 6.860 6.890 6.830 6.890 323,370 -0.06(-0.86%)
Jul 08, 2014 7.040 7.040 6.930 6.950 178,948 -0.19(-2.66%)
Jul 07, 2014 7.150 7.170 7.090 7.140 696,340 -0.01(-0.14%)
Jul 03, 2014 7.130 7.150 7.150 7.150 153,300 +0.00(+0.00%)
Jul 02, 2014 7.150 7.180 7.130 7.150 143,309 +0.02(+0.28%)
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.