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 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2009 6.231 6.295 6.174 6.295 671,997 +0.00(+0.00%)
Jul 30, 2009 6.188 6.331 6.124 6.295 1,204,623 -0.03(-0.45%)
Jul 29, 2009 6.274 6.367 6.138 6.324 1,104,056 +0.18(+2.91%)
Jul 28, 2009 6.131 6.181 6.072 6.145 465,527 -0.05(-0.81%)
Jul 27, 2009 6.145 6.224 6.110 6.195 627,177 +0.19(+3.21%)
Jul 24, 2009 6.038 6.045 5.974 6.002 1,371 -0.04(-0.59%)
Jul 23, 2009 5.910 6.081 5.910 6.038 697,025 +0.06(+0.96%)
Jul 22, 2009 5.888 6.017 5.888 5.981 507,261 +0.05(+0.84%)
Jul 21, 2009 5.867 5.967 5.831 5.931 973,524 +0.16(+2.72%)
Jul 20, 2009 5.659 5.781 5.659 5.774 720,630 +0.11(+2.02%)
Jul 17, 2009 5.731 5.731 5.590 5.659 867,900 +0.11(+1.93%)
Jul 16, 2009 5.509 5.588 5.474 5.552 746,928 -0.08(-1.40%)
Jul 15, 2009 5.502 5.645 5.481 5.631 1,582,461 +0.06(+1.03%)
Jul 14, 2009 5.409 5.595 5.409 5.574 959,271 +0.21(+4.00%)
Jul 13, 2009 5.309 5.381 5.309 5.359 1,004,786 -0.12(-2.22%)
Jul 10, 2009 5.495 5.524 5.424 5.481 543,960 -0.13(-2.29%)
Jul 09, 2009 5.567 5.631 5.531 5.609 415,477 -0.07(-1.26%)
Jul 08, 2009 5.745 5.745 5.595 5.681 1,758,570 -0.16(-2.69%)
Jul 07, 2009 5.952 6.010 5.838 5.838 416,036 -0.39(-6.20%)
Jul 06, 2009 6.081 6.231 6.074 6.224 953,989 +0.19(+3.08%)
Jul 02, 2009 6.038 6.067 5.910 6.038 1,065,425 +0.00(+0.00%)
Jul 01, 2009 6.067 6.088 5.995 6.038 148,373 +0.01(+0.24%)
Jun 30, 2009 6.017 6.074 5.952 6.024 256,800 +0.01(+0.12%)
Jun 29, 2009 6.110 6.110 5.974 6.017 367,260 -0.18(-2.88%)
Jun 26, 2009 6.188 6.253 6.160 6.195 620,586 +0.03(+0.46%)
Jun 25, 2009 6.017 6.188 6.017 6.167 589,333 +0.31(+5.37%)
Jun 24, 2009 5.845 5.938 5.817 5.852 392,602 -0.01(-0.12%)
Jun 23, 2009 5.852 5.888 5.781 5.860 439,100 -0.04(-0.61%)
Jun 22, 2009 6.002 6.067 5.838 5.895 886,545 -0.21(-3.51%)
Jun 19, 2009 6.060 6.131 6.010 6.110 635,809 +0.11(+1.79%)
Jun 18, 2009 5.902 6.045 5.895 6.002 466,802 -0.02(-0.36%)
Jun 17, 2009 6.038 6.110 5.917 6.024 635,873 +0.08(+1.32%)
Jun 16, 2009 5.917 6.124 5.902 5.945 736,376 -0.45(-7.04%)
Jun 15, 2009 6.638 6.638 6.367 6.395 827,510 -0.31(-4.69%)
Jun 12, 2009 6.717 6.788 6.560 6.710 2,521,707 +0.22(+3.41%)
Jun 11, 2009 6.331 6.574 6.331 6.488 1,413,182 +0.27(+4.37%)
Jun 10, 2009 6.088 6.274 6.088 6.217 1,544,600 +0.32(+5.45%)
Jun 09, 2009 5.809 5.967 5.809 5.895 821,361 +0.07(+1.23%)
Jun 08, 2009 5.795 5.852 5.767 5.824 596,249 +0.12(+2.13%)
Jun 05, 2009 5.795 5.831 5.595 5.702 2,202,461 -0.10(-1.72%)
Jun 04, 2009 5.659 5.817 5.645 5.802 874,858 +0.34(+6.14%)
Jun 03, 2009 5.424 5.488 5.395 5.466 359,613 -0.06(-1.16%)
Jun 02, 2009 5.452 5.559 5.452 5.531 301,103 -0.08(-1.40%)
Jun 01, 2009 5.445 5.659 5.445 5.609 398,173 +0.19(+3.56%)
May 29, 2009 5.295 5.431 5.274 5.416 566,567 +0.12(+2.29%)
May 28, 2009 5.245 5.331 5.174 5.295 393,582 +0.00(+0.00%)
May 27, 2009 5.381 5.445 5.259 5.295 608,258 -0.08(-1.46%)
May 26, 2009 5.166 5.395 5.109 5.374 612,974 +0.28(+5.47%)
May 22, 2009 5.145 5.224 5.088 5.095 306,042 +0.11(+2.30%)
May 21, 2009 4.931 5.038 4.923 4.981 451,391 -0.09(-1.83%)
May 20, 2009 5.038 5.173 5.038 5.073 608,492 +0.15(+3.05%)
May 19, 2009 4.966 5.066 4.916 4.923 548,950 -0.14(-2.68%)
May 18, 2009 4.945 5.059 4.888 5.059 357,335 +0.09(+1.72%)
May 15, 2009 5.016 5.052 4.931 4.973 313,888 +0.07(+1.46%)
May 14, 2009 4.802 4.916 4.759 4.902 408,461 +0.09(+1.78%)
May 13, 2009 4.859 4.945 4.780 4.816 728,884 -0.16(-3.16%)
May 12, 2009 5.031 5.059 4.859 4.973 778,492 -0.10(-1.97%)
May 11, 2009 5.266 5.266 5.059 5.073 513,452 -0.08(-1.53%)
May 08, 2009 4.866 5.159 4.866 5.152 760,246 +0.51(+10.92%)
May 07, 2009 4.723 4.809 4.602 4.645 558,539 -0.08(-1.66%)
May 06, 2009 4.680 4.780 4.355 4.723 1,514,663 +0.12(+2.64%)
May 05, 2009 4.609 4.688 4.552 4.602 505,945 -0.11(-2.28%)
May 04, 2009 4.438 4.709 4.438 4.709 374,128 +0.20(+4.44%)
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.