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

Nomura Holdings Inc ADR (NY: NMR )

6.270 +0.080 (+1.29%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 28, 2013 4.450 4.472 4.439 4.472 440,401 -0.03(-0.64%)
Mar 27, 2013 4.443 4.508 4.428 4.501 548,062 +0.05(+1.14%)
Mar 26, 2013 4.486 4.486 4.443 4.450 368,917 -0.02(-0.49%)
Mar 25, 2013 4.552 4.559 4.425 4.472 793,995 -0.09(-1.91%)
Mar 22, 2013 4.552 4.566 4.537 4.559 634,088 +0.05(+1.13%)
Mar 21, 2013 4.508 4.537 4.479 4.508 1,960,528 +0.03(+0.65%)
Mar 20, 2013 4.392 4.501 4.385 4.479 1,313,280 +0.12(+2.66%)
Mar 19, 2013 4.392 4.399 4.312 4.363 489,167 -0.02(-0.50%)
Mar 18, 2013 4.399 4.433 4.363 4.385 732,411 -0.03(-0.66%)
Mar 15, 2013 4.428 4.443 4.392 4.414 420,816 -0.08(-1.77%)
Mar 14, 2013 4.421 4.494 4.407 4.494 649,779 +0.09(+1.97%)
Mar 13, 2013 4.385 4.428 4.349 4.407 257,233 +0.05(+1.16%)
Mar 12, 2013 4.356 4.399 4.341 4.356 524,194 -0.12(-2.59%)
Mar 11, 2013 4.399 4.486 4.399 4.472 1,241,463 +0.18(+4.22%)
Mar 08, 2013 4.291 4.309 4.269 4.291 1,260,862 -0.04(-0.84%)
Mar 07, 2013 4.341 4.370 4.320 4.327 1,335,179 -0.11(-2.45%)
Mar 06, 2013 4.414 4.472 4.385 4.436 1,592,013 +0.05(+1.16%)
Mar 05, 2013 4.356 4.414 4.356 4.385 691,599 +0.03(+0.67%)
Mar 04, 2013 4.334 4.363 4.302 4.356 951,751 -0.01(-0.33%)
Mar 01, 2013 4.262 4.378 4.247 4.370 1,205,580 +0.20(+4.69%)
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%)
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.