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 (%)
Aug 30, 2013 5.074 5.074 4.994 5.008 337,062 -0.12(-2.26%)
Aug 29, 2013 5.117 5.168 5.110 5.124 257,047 +0.00(+0.00%)
Aug 28, 2013 5.146 5.160 4.566 5.124 687,435 -0.08(-1.53%)
Aug 27, 2013 5.262 5.269 5.189 5.204 636,896 -0.07(-1.37%)
Aug 26, 2013 5.305 5.334 5.255 5.276 443,823 -0.09(-1.62%)
Aug 23, 2013 5.356 5.458 5.313 5.363 255,300 +0.04(+0.82%)
Aug 22, 2013 5.269 5.349 5.269 5.320 374,974 +0.09(+1.66%)
Aug 21, 2013 5.247 5.302 5.189 5.233 561,070 -0.07(-1.23%)
Aug 20, 2013 5.269 5.327 5.262 5.298 273,835 +0.01(+0.14%)
Aug 19, 2013 5.356 5.363 5.276 5.291 573,200 -0.09(-1.75%)
Aug 16, 2013 5.349 5.421 5.309 5.385 386,299 +0.08(+1.50%)
Aug 15, 2013 5.334 5.356 5.284 5.305 1,344,797 -0.13(-2.40%)
Aug 14, 2013 5.443 5.465 5.407 5.436 547,425 +0.07(+1.21%)
Aug 13, 2013 5.334 5.392 5.284 5.371 881,873 +0.02(+0.41%)
Aug 12, 2013 5.349 5.378 5.334 5.349 501,228 -0.14(-2.64%)
Aug 09, 2013 5.516 5.545 5.479 5.494 403,598 -0.04(-0.66%)
Aug 08, 2013 5.530 5.552 5.450 5.530 732,465 -0.03(-0.52%)
Aug 07, 2013 5.639 5.646 5.534 5.559 1,033,073 -0.09(-1.67%)
Aug 06, 2013 5.690 5.733 5.632 5.653 1,206,991 -0.04(-0.76%)
Aug 05, 2013 5.726 5.748 5.675 5.697 438,504 -0.05(-0.88%)
Aug 02, 2013 5.697 5.748 5.668 5.748 689,393 +0.05(+0.89%)
Aug 01, 2013 5.726 5.755 5.682 5.697 767,279 +0.17(+3.15%)
Jul 31, 2013 5.516 5.581 5.487 5.523 845,204 +0.01(+0.13%)
Jul 30, 2013 5.516 5.545 5.487 5.516 1,244,612 +0.10(+1.87%)
Jul 29, 2013 5.472 5.479 5.400 5.414 1,368,125 -0.32(-5.56%)
Jul 26, 2013 5.813 5.813 5.646 5.733 1,355,237 -0.10(-1.74%)
Jul 25, 2013 5.791 5.849 5.740 5.835 981,230 -0.07(-1.11%)
Jul 24, 2013 5.929 5.958 5.871 5.900 618,796 -0.02(-0.37%)
Jul 23, 2013 5.965 5.965 5.893 5.922 905,226 -0.01(-0.12%)
Jul 22, 2013 5.914 5.951 5.907 5.929 1,719,100 -0.02(-0.37%)
Jul 19, 2013 5.951 5.958 5.907 5.951 1,031,838 -0.09(-1.44%)
Jul 18, 2013 6.008 6.051 6.008 6.037 757,893 +0.03(+0.54%)
Jul 17, 2013 6.023 6.048 5.987 6.005 564,828 +0.04(+0.67%)
Jul 16, 2013 6.037 6.037 5.951 5.965 927,652 -0.10(-1.67%)
Jul 15, 2013 6.023 6.081 6.016 6.066 551,820 +0.06(+0.96%)
Jul 12, 2013 5.965 6.008 5.929 6.008 1,029,354 -0.05(-0.84%)
Jul 11, 2013 5.987 6.074 5.972 6.059 2,004,594 +0.21(+3.59%)
Jul 10, 2013 5.842 5.893 5.806 5.849 603,638 -0.02(-0.37%)
Jul 09, 2013 5.864 5.878 5.733 5.871 1,486,978 +0.14(+2.40%)
Jul 08, 2013 5.762 5.777 5.704 5.733 1,151,312 -0.04(-0.75%)
Jul 05, 2013 5.769 5.791 5.589 5.777 2,157,078 +0.23(+4.18%)
Jul 03, 2013 5.472 5.574 5.450 5.545 887,114 +0.00(+0.00%)
Jul 02, 2013 5.559 5.603 5.501 5.545 1,408,620 +0.05(+0.92%)
Jul 01, 2013 5.487 5.545 5.487 5.494 1,061,425 +0.10(+1.88%)
Jun 28, 2013 5.349 5.436 5.349 5.392 1,753,187 +0.08(+1.50%)
Jun 27, 2013 5.255 5.320 5.240 5.313 1,282,222 +0.04(+0.69%)
Jun 26, 2013 5.247 5.298 5.218 5.276 1,661,272 -0.11(-2.02%)
Jun 25, 2013 5.334 5.421 5.320 5.385 2,199,722 +0.05(+0.95%)
Jun 24, 2013 5.269 5.400 5.247 5.334 3,801,223 -0.15(-2.77%)
Jun 21, 2013 5.392 5.494 5.327 5.487 3,250,913 +0.14(+2.57%)
Jun 20, 2013 5.450 5.465 5.320 5.349 2,721,807 -0.23(-4.16%)
Jun 19, 2013 5.733 5.762 5.581 5.581 2,413,336 -0.20(-3.39%)
Jun 18, 2013 5.777 5.842 5.755 5.777 2,012,790 +0.20(+3.51%)
Jun 17, 2013 5.610 5.682 5.552 5.581 1,662,514 +0.18(+3.36%)
Jun 14, 2013 5.523 5.566 5.400 5.400 1,868,695 -0.34(-5.93%)
Jun 13, 2013 5.653 5.762 5.603 5.740 2,407,894 +0.20(+3.53%)
Jun 12, 2013 5.690 5.704 5.501 5.545 2,361,652 -0.01(-0.13%)
Jun 11, 2013 5.559 5.653 5.516 5.552 2,986,291 -0.03(-0.52%)
Jun 10, 2013 5.661 5.675 5.552 5.581 1,626,441 +0.09(+1.72%)
Jun 07, 2013 5.356 5.508 5.305 5.487 2,713,874 +0.28(+5.28%)
Jun 06, 2013 5.197 5.218 5.081 5.211 2,975,231 +0.04(+0.84%)
Jun 05, 2013 5.247 5.255 5.131 5.168 2,729,326 -0.40(-7.16%)
Jun 04, 2013 5.646 5.704 5.516 5.566 3,086,011 +0.32(+6.08%)
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.