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

Nomura Holdings Inc ADR (NY: NMR )

6.200 -0.070 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2010 4.037 4.102 4.037 4.087 357,204 -0.05(-1.21%)
Nov 29, 2010 4.030 4.137 4.059 4.137 1,275,083 +0.11(+2.66%)
Nov 26, 2010 4.102 4.102 4.030 4.030 1,040,393 -0.23(-5.37%)
Nov 24, 2010 4.216 4.259 4.259 4.259 790,855 +0.11(+2.76%)
Nov 23, 2010 4.152 4.202 4.116 4.145 974,633 -0.11(-2.52%)
Nov 22, 2010 4.209 4.260 4.180 4.252 1,910,304 +0.02(+0.51%)
Nov 19, 2010 4.187 4.237 4.166 4.230 5,323,039 +0.08(+1.89%)
Nov 18, 2010 4.173 4.187 4.137 4.152 1,501,084 +0.19(+4.87%)
Nov 17, 2010 3.944 3.987 3.930 3.959 770,289 +0.06(+1.65%)
Nov 16, 2010 3.909 3.952 3.852 3.894 650,845 -0.04(-0.91%)
Nov 15, 2010 3.930 3.980 3.916 3.930 701,053 +0.03(+0.73%)
Nov 12, 2010 3.944 3.944 3.880 3.902 701,330 -0.04(-1.09%)
Nov 11, 2010 3.966 3.994 3.916 3.944 863,548 +0.04(+0.91%)
Nov 10, 2010 3.859 3.909 3.837 3.909 958,498 +0.21(+5.80%)
Nov 09, 2010 3.773 3.780 3.694 3.694 392,857 -0.07(-1.90%)
Nov 08, 2010 3.744 3.780 3.737 3.766 538,877 -0.02(-0.57%)
Nov 05, 2010 3.780 3.830 3.780 3.787 677,053 +0.07(+1.92%)
Nov 04, 2010 3.644 3.730 3.644 3.716 973,033 +0.08(+2.16%)
Nov 03, 2010 3.644 3.651 3.580 3.637 915,129 +0.02(+0.59%)
Nov 02, 2010 3.644 3.659 3.594 3.616 944,312 +0.14(+4.12%)
Nov 01, 2010 3.530 3.530 3.466 3.473 1,175,970 -0.14(-3.95%)
Oct 29, 2010 3.680 3.687 3.551 3.616 1,368,600 -0.14(-3.80%)
Oct 28, 2010 3.802 3.802 3.755 3.759 344,695 -0.01(-0.38%)
Oct 27, 2010 3.752 3.773 3.737 3.773 716,606 -0.14(-3.47%)
Oct 25, 2010 3.909 3.930 3.880 3.909 1,374,326 +0.08(+2.05%)
Oct 22, 2010 3.823 3.844 3.809 3.830 991,360 +0.09(+2.49%)
Oct 21, 2010 3.766 3.809 3.716 3.737 1,077,660 -0.03(-0.76%)
Oct 20, 2010 3.766 3.794 3.759 3.766 1,459,584 +0.05(+1.35%)
Oct 19, 2010 3.716 3.755 3.687 3.716 5,269,879 -0.01(-0.38%)
Oct 18, 2010 3.737 3.752 3.709 3.730 3,174,060 +0.04(+1.16%)
Oct 15, 2010 3.773 3.773 3.680 3.687 33,812,048 -0.23(-5.84%)
Oct 14, 2010 3.952 3.973 3.866 3.916 1,866,570 +0.13(+3.40%)
Oct 13, 2010 3.787 3.823 3.773 3.787 494,697 -0.01(-0.38%)
Oct 12, 2010 3.809 3.823 3.773 3.802 653,227 -0.09(-2.21%)
Oct 11, 2010 3.887 3.916 3.880 3.887 616,951 -0.03(-0.73%)
Oct 08, 2010 3.916 3.916 3.852 3.916 2,631,159 +0.12(+3.20%)
Oct 07, 2010 3.830 3.859 3.794 3.794 1,076 +0.03(+0.76%)
Oct 06, 2010 3.709 3.773 3.701 3.766 2,126,253 +0.26(+7.33%)
Oct 05, 2010 3.487 3.544 3.487 3.509 10,772 +0.08(+2.29%)
Oct 04, 2010 3.444 3.451 3.409 3.430 2,271,170 -0.10(-2.83%)
Oct 01, 2010 3.530 3.551 3.480 3.530 1,133,971 +0.12(+3.56%)
Sep 30, 2010 3.466 3.473 3.394 3.409 4,227 -0.06(-1.65%)
Sep 29, 2010 3.473 3.516 3.466 3.466 2,085 -0.01(-0.21%)
Sep 28, 2010 3.451 3.480 3.416 3.473 3,908 -0.05(-1.42%)
Sep 27, 2010 3.559 3.559 3.501 3.523 736,261 -0.06(-1.60%)
Sep 24, 2010 3.616 3.630 3.566 3.580 2,858,187 +0.03(+0.80%)
Sep 23, 2010 3.544 3.594 3.523 3.551 715 -0.03(-0.80%)
Sep 22, 2010 3.609 3.609 3.537 3.580 2,886,191 +0.06(+1.83%)
Sep 21, 2010 3.630 3.630 3.509 3.516 3,067 -0.17(-4.65%)
Sep 20, 2010 3.666 3.687 3.659 3.687 1,058,098 +0.02(+0.58%)
Sep 17, 2010 3.666 3.673 3.644 3.666 771,145 -0.19(-5.00%)
Sep 15, 2010 3.837 3.866 3.816 3.859 6,249 -0.06(-1.64%)
Sep 14, 2010 3.902 3.930 3.887 3.923 1,817 -0.04(-1.08%)
Sep 13, 2010 3.952 3.973 3.937 3.966 473,811 +0.04(+0.91%)
Sep 10, 2010 3.866 3.937 3.866 3.930 841,304 +0.05(+1.29%)
Sep 09, 2010 3.994 4.009 3.859 3.880 6,182 -0.10(-2.51%)
Sep 08, 2010 3.994 3.994 3.952 3.980 2,931 -0.05(-1.24%)
Sep 07, 2010 4.009 4.044 4.009 4.030 4,041 +0.01(+0.18%)
Sep 03, 2010 3.959 4.037 3.959 4.023 279,745 +0.04(+0.90%)
Sep 02, 2010 3.980 3.994 3.959 3.987 257 -0.03(-0.71%)
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.