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

Nomura Holdings Inc ADR (NY: NMR )

5.970 +0.040 (+0.67%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Feb 29, 2016 3.195 3.218 3.180 3.187 551,742 -0.08(-2.33%)
Feb 26, 2016 3.286 3.305 3.263 3.263 742,937 -0.02(-0.69%)
Feb 25, 2016 3.263 3.309 3.247 3.286 568,791 +0.05(+1.41%)
Feb 24, 2016 3.180 3.248 3.153 3.240 546,536 +0.01(+0.23%)
Feb 23, 2016 3.240 3.256 3.218 3.233 1,641,702 -0.06(-1.84%)
Feb 22, 2016 3.316 3.316 3.271 3.293 1,766,276 +0.02(+0.70%)
Feb 19, 2016 3.293 3.309 3.240 3.271 1,697,336 -0.04(-1.15%)
Feb 18, 2016 3.385 3.385 3.301 3.309 1,125,283 -0.07(-2.02%)
Feb 17, 2016 3.354 3.423 3.347 3.377 3,586,608 +0.07(+2.06%)
Feb 16, 2016 3.324 3.324 3.282 3.309 1,841,253 +0.19(+6.08%)
Feb 12, 2016 3.051 3.119 3.119 3.119 1,573,390 -0.02(-0.72%)
Feb 11, 2016 3.127 3.149 3.073 3.142 765,043 -0.03(-0.96%)
Feb 10, 2016 3.293 3.293 3.164 3.172 1,975,251 -0.18(-5.43%)
Feb 09, 2016 3.278 3.369 3.278 3.354 2,603,627 -0.09(-2.64%)
Feb 08, 2016 3.521 3.544 3.404 3.445 1,489,218 -0.19(-5.22%)
Feb 05, 2016 3.711 3.726 3.635 3.635 329,952 -0.12(-3.23%)
Feb 04, 2016 3.741 3.779 3.718 3.756 423,653 -0.02(-0.40%)
Feb 03, 2016 3.787 3.802 3.696 3.772 1,021,729 -0.17(-4.42%)
Feb 02, 2016 4.037 4.037 3.885 3.946 736,148 -0.18(-4.41%)
Feb 01, 2016 4.113 4.147 4.090 4.128 951,572 +0.02(+0.55%)
Jan 29, 2016 3.969 4.113 3.969 4.105 653,939 +0.21(+5.46%)
Jan 28, 2016 3.916 3.931 3.847 3.893 446,504 +0.01(+0.20%)
Jan 27, 2016 3.893 3.961 3.855 3.885 369,912 +0.00(+0.00%)
Jan 26, 2016 3.855 3.901 3.825 3.885 750,093 +0.05(+1.19%)
Jan 25, 2016 3.863 3.882 3.832 3.840 1,121,205 -0.05(-1.36%)
Jan 22, 2016 3.840 3.916 3.825 3.893 952,139 +0.19(+5.12%)
Jan 21, 2016 3.681 3.756 3.662 3.703 721,918 -0.03(-0.81%)
Jan 20, 2016 3.779 3.787 3.658 3.734 1,088,975 -0.14(-3.53%)
Jan 19, 2016 3.939 3.939 3.855 3.870 1,761,207 +0.02(+0.59%)
Jan 15, 2016 3.870 3.847 3.847 3.847 1,046,818 -0.17(-4.16%)
Jan 14, 2016 3.999 4.037 3.954 4.014 1,068,403 +0.08(+1.93%)
Jan 13, 2016 4.007 4.030 3.908 3.939 735,134 -0.02(-0.57%)
Jan 12, 2016 4.007 4.007 3.908 3.961 626,147 -0.02(-0.57%)
Jan 11, 2016 3.984 4.014 3.946 3.984 633,068 +0.05(+1.35%)
Jan 08, 2016 4.075 4.075 3.931 3.931 683,710 -0.15(-3.72%)
Jan 07, 2016 4.090 4.113 4.052 4.083 642,035 -0.07(-1.65%)
Jan 06, 2016 4.166 4.181 4.140 4.151 371,613 -0.06(-1.44%)
Jan 05, 2016 4.219 4.234 4.189 4.212 1,530,905 +0.05(+1.28%)
Jan 04, 2016 4.136 4.166 4.083 4.159 3,003,017 -0.05(-1.26%)
Dec 31, 2015 4.204 4.212 4.212 4.212 282,261 -0.02(-0.36%)
Dec 30, 2015 4.257 4.272 4.219 4.227 233,626 -0.08(-1.94%)
Dec 29, 2015 4.310 4.326 4.280 4.310 350,279 +0.03(+0.71%)
Dec 28, 2015 4.250 4.280 4.234 4.280 394,111 +0.05(+1.26%)
Dec 24, 2015 4.204 4.227 4.227 4.227 330,359 -0.09(-2.11%)
Dec 23, 2015 4.310 4.341 4.303 4.318 328,186 +0.06(+1.43%)
Dec 22, 2015 4.257 4.280 4.212 4.257 450,944 -0.02(-0.36%)
Dec 21, 2015 4.288 4.318 4.219 4.272 422,079 -0.02(-0.35%)
Dec 18, 2015 4.310 4.310 4.272 4.288 542,301 -0.11(-2.42%)
Dec 17, 2015 4.500 4.500 4.394 4.394 321,104 -0.11(-2.36%)
Dec 16, 2015 4.462 4.508 4.424 4.500 362,106 +0.18(+4.22%)
Dec 15, 2015 4.310 4.356 4.303 4.318 549,300 +0.02(+0.53%)
Dec 14, 2015 4.318 4.326 4.234 4.295 533,377 -0.02(-0.53%)
Dec 11, 2015 4.356 4.364 4.303 4.318 584,818 -0.13(-2.90%)
Dec 10, 2015 4.432 4.470 4.424 4.447 320,634 +0.05(+1.03%)
Dec 09, 2015 4.432 4.485 4.394 4.401 360,340 -0.02(-0.51%)
Dec 08, 2015 4.455 4.455 4.409 4.424 272,087 -0.08(-1.85%)
Dec 07, 2015 4.530 4.530 4.485 4.508 324,827 -0.04(-0.83%)
Dec 04, 2015 4.493 4.553 4.485 4.546 253,272 +0.04(+0.84%)
Dec 03, 2015 4.576 4.584 4.477 4.508 480,616 -0.05(-1.16%)
Dec 02, 2015 4.606 4.629 4.546 4.561 383,608 -0.05(-1.15%)
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.