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

Nomura Holdings Inc ADR (NY: NMR )

5.910 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2011 3.416 3.525 3.394 3.518 306,531 -0.03(-0.82%)
Jul 28, 2011 3.510 3.554 3.481 3.547 582,581 +0.04(+1.24%)
Jul 27, 2011 3.554 3.569 3.496 3.503 634,049 -0.11(-3.01%)
Jul 26, 2011 3.569 3.619 3.569 3.612 538,811 +0.03(+0.81%)
Jul 25, 2011 3.590 3.598 3.583 3.583 213,239 -0.06(-1.59%)
Jul 22, 2011 3.641 3.648 3.634 3.641 491,064 +0.06(+1.62%)
Jul 21, 2011 3.540 3.583 3.525 3.583 512,980 +0.06(+1.65%)
Jul 20, 2011 3.474 3.525 3.474 3.525 432,205 +0.08(+2.32%)
Jul 19, 2011 3.467 3.474 3.445 3.445 288,686 -0.03(-0.84%)
Jul 18, 2011 3.518 3.525 3.467 3.474 333,974 -0.08(-2.25%)
Jul 15, 2011 3.518 3.554 3.510 3.554 228,488 +0.04(+1.24%)
Jul 14, 2011 3.540 3.547 3.481 3.510 245,277 -0.04(-1.22%)
Jul 13, 2011 3.540 3.597 3.540 3.554 280,950 +0.07(+1.87%)
Jul 12, 2011 3.467 3.510 3.460 3.489 238,835 -0.02(-0.62%)
Jul 11, 2011 3.540 3.547 3.503 3.510 193,761 -0.07(-2.02%)
Jul 08, 2011 3.605 3.605 3.561 3.583 440,192 -0.06(-1.59%)
Jul 07, 2011 3.641 3.656 3.619 3.641 382,236 +0.04(+1.01%)
Jul 06, 2011 3.605 3.619 3.598 3.605 266,258 +0.01(+0.40%)
Jul 05, 2011 3.590 3.612 3.576 3.590 299,010 -0.02(-0.60%)
Jul 01, 2011 3.590 3.627 3.569 3.612 370,692 +0.04(+1.01%)
Jun 30, 2011 3.576 3.598 3.561 3.576 254,419 -0.01(-0.20%)
Jun 29, 2011 3.561 3.583 3.540 3.583 461,027 +0.12(+3.35%)
Jun 28, 2011 3.460 3.489 3.460 3.467 368,177 +0.02(+0.63%)
Jun 27, 2011 3.431 3.474 3.431 3.445 497,689 +0.01(+0.21%)
Jun 24, 2011 3.474 3.481 3.438 3.438 364,609 +0.04(+1.07%)
Jun 23, 2011 3.373 3.409 3.351 3.402 530,638 -0.02(-0.64%)
Jun 22, 2011 3.445 3.452 3.409 3.423 272,928 +0.05(+1.51%)
Jun 21, 2011 3.380 3.402 3.373 3.373 757,279 -0.01(-0.43%)
Jun 20, 2011 3.374 3.387 3.373 3.387 240,260 +0.02(+0.65%)
Jun 17, 2011 3.373 3.387 3.351 3.365 518,452 -0.03(-0.85%)
Jun 16, 2011 3.394 3.402 3.351 3.394 580,776 -0.01(-0.43%)
Jun 15, 2011 3.460 3.467 3.402 3.409 916,067 -0.18(-5.05%)
Jun 14, 2011 3.576 3.598 3.569 3.590 651,247 +0.04(+1.23%)
Jun 13, 2011 3.532 3.547 3.525 3.547 572,075 +0.00(+0.00%)
Jun 10, 2011 3.598 3.598 3.510 3.547 650,698 -0.04(-1.21%)
Jun 09, 2011 3.569 3.612 3.561 3.590 1,766,009 -0.01(-0.40%)
Jun 08, 2011 3.605 3.605 3.576 3.605 953,257 +0.00(+0.00%)
Jun 07, 2011 3.576 3.605 3.569 3.605 631,717 +0.09(+2.47%)
Jun 06, 2011 3.554 3.554 3.496 3.518 442,733 -0.07(-2.02%)
Jun 03, 2011 3.576 3.598 3.554 3.590 206,092 +0.21(+6.22%)
May 24, 2011 3.380 3.431 3.373 3.380 615,119 +0.01(+0.43%)
May 23, 2011 3.438 3.452 3.365 3.365 1,722,411 -0.10(-2.93%)
May 20, 2011 3.518 3.518 3.445 3.467 1,326,321 -0.09(-2.45%)
May 19, 2011 3.547 3.554 3.496 3.554 1,055,679 -0.01(-0.20%)
May 18, 2011 3.598 3.598 3.561 3.561 534,699 -0.02(-0.61%)
May 17, 2011 3.561 3.583 3.510 3.583 665,093 +0.12(+3.35%)
May 16, 2011 3.503 3.503 3.445 3.467 719,879 -0.09(-2.45%)
May 13, 2011 3.619 3.619 3.525 3.554 667,638 -0.09(-2.39%)
May 12, 2011 3.648 3.648 3.598 3.641 864,400 +0.00(+0.00%)
May 11, 2011 3.677 3.699 3.627 3.641 300,359 -0.04(-1.18%)
May 10, 2011 3.721 3.721 3.685 3.685 362,871 -0.04(-0.97%)
May 09, 2011 3.721 3.728 3.685 3.721 531,086 -0.02(-0.58%)
May 06, 2011 3.772 3.779 3.721 3.743 662,605 +0.09(+2.38%)
May 05, 2011 3.663 3.677 3.619 3.656 513,110 -0.01(-0.40%)
May 04, 2011 3.721 3.721 3.656 3.670 381,066 -0.01(-0.20%)
May 03, 2011 3.706 3.735 3.663 3.677 324,067 -0.04(-1.17%)
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.