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

Nomura Holdings Inc ADR (NY: NMR )

6.280 +0.090 (+1.45%)
Streaming Delayed Price Updated: 1:31 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 (%)
Apr 29, 2016 3.182 3.204 3.125 3.167 588,411 -0.03(-0.94%)
Apr 28, 2016 3.317 3.340 3.182 3.197 1,018,703 -0.41(-11.46%)
Apr 27, 2016 3.619 3.626 3.588 3.611 324,314 +0.02(+0.42%)
Apr 26, 2016 3.641 3.641 3.588 3.596 516,328 -0.06(-1.65%)
Apr 25, 2016 3.716 3.716 3.652 3.656 486,588 -0.08(-2.21%)
Apr 22, 2016 3.701 3.761 3.701 3.739 438,509 +0.15(+4.19%)
Apr 21, 2016 3.566 3.618 3.566 3.588 674,369 +0.04(+1.06%)
Apr 20, 2016 3.520 3.581 3.513 3.550 302,090 +0.04(+1.07%)
Apr 19, 2016 3.520 3.558 3.498 3.513 405,426 +0.06(+1.74%)
Apr 18, 2016 3.423 3.490 3.415 3.453 401,196 +0.01(+0.22%)
Apr 15, 2016 3.475 3.475 3.438 3.445 199,848 -0.05(-1.29%)
Apr 14, 2016 3.460 3.524 3.453 3.490 733,324 +0.05(+1.31%)
Apr 13, 2016 3.393 3.453 3.385 3.445 434,823 +0.08(+2.46%)
Apr 12, 2016 3.325 3.385 3.317 3.362 1,193,756 +0.27(+8.76%)
Apr 11, 2016 3.137 3.137 3.092 3.092 374,049 -0.02(-0.72%)
Apr 08, 2016 3.122 3.152 3.114 3.114 310,717 +0.11(+3.50%)
Apr 07, 2016 3.031 3.046 2.981 3.009 382,781 -0.07(-2.20%)
Apr 06, 2016 3.039 3.077 3.031 3.077 235,507 +0.06(+2.00%)
Apr 05, 2016 3.031 3.039 2.979 3.016 1,400,163 -0.08(-2.43%)
Apr 04, 2016 3.144 3.152 3.046 3.092 2,590,757 -0.12(-3.75%)
Apr 01, 2016 3.212 3.219 3.174 3.212 589,088 -0.13(-3.83%)
Mar 31, 2016 3.340 3.362 3.332 3.340 207,417 -0.01(-0.22%)
Mar 30, 2016 3.377 3.385 3.340 3.347 391,580 -0.04(-1.11%)
Mar 29, 2016 3.355 3.408 3.332 3.385 2,143,295 +0.02(+0.61%)
Mar 28, 2016 3.364 3.372 3.334 3.364 345,341 +0.06(+1.81%)
Mar 24, 2016 3.327 3.305 3.305 3.305 431,892 -0.10(-2.86%)
Mar 23, 2016 3.417 3.417 3.387 3.402 868,120 -0.06(-1.73%)
Mar 22, 2016 3.432 3.469 3.409 3.462 420,157 +0.05(+1.54%)
Mar 21, 2016 3.409 3.447 3.383 3.409 605,205 +0.01(+0.22%)
Mar 18, 2016 3.387 3.402 3.364 3.402 357,696 -0.03(-0.87%)
Mar 17, 2016 3.349 3.439 3.349 3.432 742,034 +0.05(+1.55%)
Mar 16, 2016 3.379 3.402 3.349 3.379 647,905 -0.08(-2.38%)
Mar 15, 2016 3.477 3.477 3.432 3.462 575,391 -0.06(-1.70%)
Mar 14, 2016 3.506 3.536 3.491 3.521 307,391 +0.01(+0.21%)
Mar 11, 2016 3.454 3.529 3.454 3.514 687,754 +0.17(+5.15%)
Mar 10, 2016 3.432 3.439 3.312 3.342 497,791 +0.01(+0.22%)
Mar 09, 2016 3.342 3.349 3.290 3.334 954,035 -0.05(-1.55%)
Mar 08, 2016 3.432 3.432 3.372 3.387 1,003,883 -0.08(-2.37%)
Mar 07, 2016 3.484 3.506 3.447 3.469 731,644 -0.01(-0.22%)
Mar 04, 2016 3.514 3.521 3.469 3.477 485,132 +0.07(+2.20%)
Mar 03, 2016 3.394 3.424 3.387 3.402 367,384 +0.10(+2.94%)
Mar 02, 2016 3.267 3.305 3.267 3.305 381,105 +0.04(+1.38%)
Mar 01, 2016 3.200 3.267 3.200 3.260 960,292 +0.12(+3.81%)
Feb 29, 2016 3.148 3.170 3.133 3.140 560,031 -0.07(-2.33%)
Feb 26, 2016 3.237 3.256 3.215 3.215 754,099 -0.02(-0.69%)
Feb 25, 2016 3.215 3.260 3.199 3.237 577,336 +0.04(+1.41%)
Feb 24, 2016 3.133 3.200 3.106 3.192 554,747 +0.01(+0.23%)
Feb 23, 2016 3.192 3.207 3.170 3.185 1,666,365 -0.06(-1.84%)
Feb 22, 2016 3.267 3.267 3.222 3.245 1,792,811 +0.02(+0.70%)
Feb 19, 2016 3.245 3.260 3.192 3.222 1,722,835 -0.04(-1.15%)
Feb 18, 2016 3.334 3.334 3.252 3.260 1,142,189 -0.07(-2.02%)
Feb 17, 2016 3.305 3.372 3.297 3.327 3,640,491 +0.07(+2.06%)
Feb 16, 2016 3.275 3.275 3.234 3.260 1,868,915 +0.19(+6.08%)
Feb 12, 2016 3.006 3.073 3.073 3.073 1,597,027 -0.02(-0.72%)
Feb 11, 2016 3.080 3.103 3.028 3.095 776,536 -0.03(-0.96%)
Feb 10, 2016 3.245 3.245 3.118 3.125 2,004,926 -0.18(-5.43%)
Feb 09, 2016 3.230 3.320 3.230 3.305 2,642,742 -0.09(-2.64%)
Feb 08, 2016 3.469 3.491 3.353 3.394 1,511,592 -0.19(-5.22%)
Feb 05, 2016 3.656 3.671 3.581 3.581 334,909 -0.12(-3.23%)
Feb 04, 2016 3.686 3.723 3.663 3.701 430,017 -0.01(-0.40%)
Feb 03, 2016 3.731 3.746 3.641 3.716 1,037,079 -0.17(-4.42%)
Feb 02, 2016 3.977 3.977 3.828 3.888 747,208 -0.18(-4.41%)
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.