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 (%)
Feb 27, 2009 2.830 2.987 2.830 2.923 0 -0.04(-1.45%)
Feb 26, 2009 3.037 3.080 2.944 2.965 1,231,121 -0.07(-2.35%)
Feb 25, 2009 3.080 3.130 2.973 3.037 1,962,938 -0.17(-5.35%)
Feb 24, 2009 3.058 3.237 3.030 3.208 3,312,163 +0.04(+1.35%)
Feb 23, 2009 3.280 3.344 3.144 3.166 1,994,319 -0.26(-7.71%)
Feb 20, 2009 3.323 3.473 3.294 3.430 1,935,576 +0.14(+4.35%)
Feb 19, 2009 3.301 3.430 3.287 3.287 2,115,076 +0.04(+1.10%)
Feb 18, 2009 3.494 3.494 3.223 3.251 1,785,957 -0.10(-2.99%)
Feb 17, 2009 3.380 3.423 3.280 3.351 892,056 -0.29(-8.04%)
Feb 13, 2009 3.694 3.716 3.616 3.644 1,062,106 -0.03(-0.78%)
Feb 12, 2009 3.816 3.816 3.551 3.673 2,659,337 -0.29(-7.22%)
Feb 11, 2009 3.994 3.994 3.859 3.959 680,924 +0.04(+1.09%)
Feb 10, 2009 4.016 4.130 3.866 3.916 855,360 -0.06(-1.44%)
Feb 09, 2009 3.994 4.016 3.916 3.973 1,141,697 -0.19(-4.47%)
Feb 06, 2009 4.316 4.395 4.116 4.159 3,121,315 -0.46(-10.05%)
Feb 05, 2009 4.480 4.673 4.430 4.623 1,948,528 +0.18(+4.02%)
Feb 04, 2009 4.509 4.616 4.409 4.445 1,487,100 -0.11(-2.35%)
Feb 03, 2009 4.602 4.602 4.438 4.552 641,076 +0.01(+0.31%)
Feb 02, 2009 4.516 4.545 4.330 4.538 581,481 -0.06(-1.24%)
Jan 30, 2009 4.695 4.723 4.538 4.595 0 -0.10(-2.13%)
Jan 29, 2009 4.895 4.923 4.688 4.695 1,276,429 -0.60(-11.34%)
Jan 28, 2009 5.038 5.359 5.038 5.295 2,115,343 +0.29(+5.71%)
Jan 27, 2009 4.588 5.066 4.588 5.009 557,573 +0.04(+0.72%)
Jan 26, 2009 4.909 5.088 4.902 4.973 530,992 +0.04(+0.72%)
Jan 23, 2009 4.845 5.002 4.723 4.938 670,810 -0.11(-2.12%)
Jan 22, 2009 5.016 5.159 4.917 5.045 652,297 -0.16(-3.02%)
Jan 21, 2009 4.852 5.202 4.823 5.202 2,237,981 +0.51(+10.81%)
Jan 20, 2009 5.002 5.002 4.688 4.695 875,362 -0.36(-7.07%)
Jan 16, 2009 5.166 5.238 5.002 5.052 1,930,699 -0.17(-3.28%)
Jan 15, 2009 5.188 5.281 5.066 5.224 706,491 +0.05(+0.97%)
Jan 14, 2009 5.202 5.274 5.073 5.174 544,980 -0.11(-2.16%)
Jan 13, 2009 5.309 5.352 5.224 5.288 841,611 -0.34(-5.97%)
Jan 12, 2009 5.681 5.709 5.574 5.624 1,122,445 -0.13(-2.24%)
Jan 09, 2009 5.874 5.924 5.709 5.752 1,062,909 +0.12(+2.16%)
Jan 08, 2009 5.574 5.631 5.524 5.631 433,600 -0.06(-1.13%)
Jan 07, 2009 5.709 5.785 5.652 5.695 534,830 -0.10(-1.73%)
Jan 06, 2009 5.752 5.824 5.695 5.795 654,296 -0.14(-2.29%)
Jan 05, 2009 5.995 6.052 5.910 5.931 823,519 -0.06(-1.07%)
Jan 02, 2009 5.931 6.074 5.881 5.995 0 +0.03(+0.48%)
Jan 01, 2009 5.952 5.981 5.874 5.967 0 +0.00(+0.00%)
Dec 31, 2008 5.952 5.981 5.874 5.967 306,280 +0.06(+0.97%)
Dec 30, 2008 5.495 5.917 5.495 5.910 610,805 +0.15(+2.61%)
Dec 29, 2008 5.767 5.788 5.677 5.759 387,103 -0.14(-2.30%)
Dec 26, 2008 5.674 5.895 5.674 5.895 389,946 +0.29(+5.10%)
Dec 24, 2008 5.631 5.638 5.574 5.609 222,850 -0.13(-2.24%)
Dec 23, 2008 5.809 5.852 5.659 5.738 643,959 -0.06(-0.99%)
Dec 22, 2008 5.860 5.952 5.717 5.795 886,899 +0.23(+4.11%)
Dec 19, 2008 5.517 5.659 5.474 5.567 1,012,714 +0.27(+5.13%)
Dec 18, 2008 5.331 5.431 5.181 5.295 788,242 +0.08(+1.51%)
Dec 17, 2008 5.274 5.281 5.159 5.216 481,881 -0.20(-3.69%)
Dec 16, 2008 5.095 5.416 5.073 5.416 845,480 +0.24(+4.70%)
Dec 15, 2008 4.945 5.316 4.945 5.174 836,252 -0.19(-3.47%)
Dec 12, 2008 5.252 5.381 5.123 5.359 1,942,866 +0.00(+0.00%)
Dec 11, 2008 5.517 5.624 5.338 5.359 865,642 -0.05(-0.92%)
Dec 10, 2008 5.445 5.502 5.302 5.409 925,574 -0.05(-0.92%)
Dec 09, 2008 5.424 5.574 5.395 5.459 1,006,099 +0.44(+8.68%)
Dec 08, 2008 4.931 5.081 4.838 5.023 1,189,101 +0.14(+2.78%)
Dec 05, 2008 4.609 4.902 4.552 4.888 843,189 +0.40(+8.92%)
Dec 04, 2008 4.588 4.659 4.416 4.488 852,635 -0.41(-8.32%)
Dec 03, 2008 4.745 4.895 4.630 4.895 709,371 +0.07(+1.48%)
Dec 02, 2008 4.716 4.845 4.680 4.823 711,503 +0.09(+1.96%)
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.