Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nomura Holdings Inc ADR (NY: NMR )

6.200 -0.070 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 30, 2014 4.769 4.769 4.729 4.733 335,659 -0.09(-1.80%)
May 29, 2014 4.813 4.820 4.798 4.820 329,804 +0.07(+1.53%)
May 28, 2014 4.755 4.762 4.718 4.747 630,234 +0.00(+0.00%)
May 27, 2014 4.791 4.798 4.726 4.747 483,558 +0.12(+2.50%)
May 23, 2014 4.639 4.631 4.631 4.631 217,304 +0.00(+0.00%)
May 22, 2014 4.595 4.631 4.573 4.631 336,359 +0.15(+3.40%)
May 21, 2014 4.457 4.508 4.450 4.479 548,855 +0.09(+1.98%)
May 20, 2014 4.414 4.436 4.378 4.392 408,689 +0.03(+0.66%)
May 19, 2014 4.327 4.370 4.327 4.363 404,201 +0.06(+1.35%)
May 16, 2014 4.312 4.312 4.276 4.305 260,292 +0.03(+0.68%)
May 15, 2014 4.327 4.334 4.255 4.276 561,506 -0.03(-0.67%)
May 14, 2014 4.349 4.385 4.305 4.305 531,839 -0.06(-1.33%)
May 13, 2014 4.327 4.378 4.327 4.363 540,996 +0.07(+1.69%)
May 12, 2014 4.255 4.291 4.247 4.291 418,094 +0.04(+0.85%)
May 09, 2014 4.276 4.276 4.240 4.255 236,138 -0.04(-1.01%)
May 08, 2014 4.320 4.334 4.269 4.298 423,301 -0.01(-0.17%)
May 07, 2014 4.334 4.334 4.276 4.305 650,267 -0.08(-1.82%)
May 06, 2014 4.385 4.399 4.363 4.385 579,862 -0.01(-0.16%)
May 05, 2014 4.414 4.414 4.378 4.392 161,554 -0.03(-0.66%)
May 02, 2014 4.421 4.457 4.399 4.421 404,499 +0.02(+0.49%)
May 01, 2014 4.399 4.414 4.363 4.399 3,703,227 +0.15(+3.58%)
Apr 30, 2014 4.269 4.284 4.240 4.247 715,098 -0.04(-1.01%)
Apr 29, 2014 4.262 4.291 4.262 4.291 289,164 +0.04(+0.85%)
Apr 28, 2014 4.262 4.276 4.218 4.255 424,729 +0.00(+0.00%)
Apr 25, 2014 4.291 4.291 4.247 4.255 401,255 -0.07(-1.68%)
Apr 24, 2014 4.334 4.334 4.291 4.327 266,247 -0.01(-0.17%)
Apr 23, 2014 4.334 4.349 4.312 4.334 462,899 +0.03(+0.67%)
Apr 22, 2014 4.305 4.320 4.276 4.305 1,399,143 -0.04(-1.00%)
Apr 21, 2014 4.399 4.407 4.320 4.349 13,867,065 -0.07(-1.48%)
Apr 17, 2014 4.436 4.414 4.414 4.414 3,637,202 -0.04(-0.81%)
Apr 16, 2014 4.399 4.450 4.399 4.450 643,592 +0.12(+2.68%)
Apr 15, 2014 4.341 4.349 4.284 4.334 869,440 -0.01(-0.33%)
Apr 14, 2014 4.356 4.385 4.320 4.349 460,285 +0.02(+0.50%)
Apr 11, 2014 4.363 4.378 4.327 4.327 876,119 -0.07(-1.49%)
Apr 10, 2014 4.486 4.486 4.378 4.392 1,080,369 -0.12(-2.57%)
Apr 09, 2014 4.465 4.530 4.465 4.508 399,090 +0.05(+1.14%)
Apr 08, 2014 4.479 4.523 4.447 4.457 822,831 -0.13(-2.84%)
Apr 07, 2014 4.639 4.639 4.544 4.588 897,835 -0.09(-2.01%)
Apr 04, 2014 4.747 4.762 4.660 4.682 401,454 -0.01(-0.15%)
Apr 03, 2014 4.718 4.718 4.602 4.689 295,864 -0.06(-1.22%)
Apr 02, 2014 4.675 4.755 4.675 4.747 455,269 +0.09(+2.02%)
Apr 01, 2014 4.646 4.660 4.628 4.653 322,650 -0.01(-0.16%)
Mar 31, 2014 4.639 4.675 4.639 4.660 477,894 +0.06(+1.26%)
Mar 28, 2014 4.581 4.652 4.581 4.602 300,489 +0.08(+1.76%)
Mar 27, 2014 4.530 4.552 4.494 4.523 398,364 +0.01(+0.16%)
Mar 26, 2014 4.581 4.595 4.515 4.515 391,079 -0.02(-0.48%)
Mar 25, 2014 4.559 4.595 4.508 4.537 759,601 -0.01(-0.32%)
Mar 24, 2014 4.602 4.602 4.537 4.552 413,620 -0.04(-0.79%)
Mar 21, 2014 4.617 4.653 4.573 4.588 176,971 -0.01(-0.31%)
Mar 20, 2014 4.559 4.610 4.544 4.602 341,774 -0.05(-1.09%)
Mar 19, 2014 4.653 4.682 4.624 4.653 427,875 -0.04(-0.93%)
Mar 18, 2014 4.668 4.704 4.639 4.697 300,781 +0.00(+0.00%)
Mar 17, 2014 4.682 4.726 4.680 4.697 463,799 +0.02(+0.47%)
Mar 14, 2014 4.653 4.697 4.639 4.675 461,315 +0.01(+0.16%)
Mar 13, 2014 4.776 4.776 4.617 4.668 525,004 -0.13(-2.72%)
Mar 12, 2014 4.784 4.809 4.734 4.798 369,568 -0.06(-1.19%)
Mar 11, 2014 4.900 4.929 4.849 4.856 341,584 -0.09(-1.76%)
Mar 10, 2014 4.965 4.972 4.929 4.943 367,753 -0.04(-0.87%)
Mar 07, 2014 5.008 5.016 4.950 4.987 186,875 -0.04(-0.72%)
Mar 06, 2014 4.987 5.045 4.987 5.023 420,605 +0.14(+2.82%)
Mar 05, 2014 4.892 4.910 4.863 4.885 340,073 -0.03(-0.59%)
Mar 04, 2014 4.921 4.929 4.900 4.914 227,008 +0.10(+2.11%)
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.