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 (%)
Feb 29, 2012 3.399 3.406 3.320 3.327 517,574 -0.14(-3.97%)
Feb 28, 2012 3.450 3.472 3.428 3.464 390,533 +0.09(+2.58%)
Feb 27, 2012 3.341 3.378 3.312 3.378 421,524 -0.04(-1.27%)
Feb 24, 2012 3.435 3.457 3.414 3.421 374,430 +0.04(+1.07%)
Feb 23, 2012 3.349 3.392 3.334 3.385 732,884 +0.15(+4.71%)
Feb 22, 2012 3.233 3.269 3.211 3.233 797,328 +0.08(+2.53%)
Feb 21, 2012 3.146 3.167 3.146 3.153 214,344 -0.01(-0.23%)
Feb 17, 2012 3.189 3.189 3.138 3.160 643,131 +0.02(+0.69%)
Feb 16, 2012 3.073 3.138 3.059 3.138 542,739 +0.11(+3.59%)
Feb 15, 2012 3.059 3.073 3.030 3.030 479,527 +0.10(+3.47%)
Feb 14, 2012 2.921 2.928 2.899 2.928 179,998 +0.04(+1.25%)
Feb 13, 2012 2.906 2.914 2.885 2.892 681,302 +0.01(+0.50%)
Feb 10, 2012 2.899 2.899 2.863 2.877 643,377 -0.09(-3.17%)
Feb 09, 2012 2.972 2.986 2.957 2.972 438,245 +0.04(+1.23%)
Feb 08, 2012 2.950 2.964 2.928 2.935 285,784 +0.01(+0.50%)
Feb 07, 2012 2.950 2.950 2.920 2.921 262,413 +0.03(+1.00%)
Feb 06, 2012 2.885 2.892 2.885 2.892 320,766 +0.01(+0.50%)
Feb 03, 2012 2.819 2.877 2.819 2.877 772,569 +0.01(+0.51%)
Feb 02, 2012 2.819 2.885 2.819 2.863 735,412 +0.12(+4.50%)
Feb 01, 2012 2.740 2.790 2.718 2.740 582,948 +0.09(+3.56%)
Jan 31, 2012 2.624 2.645 2.602 2.645 291,494 +0.02(+0.83%)
Jan 30, 2012 2.580 2.624 2.558 2.624 700,189 +0.06(+2.26%)
Jan 27, 2012 2.551 2.566 2.537 2.566 372,128 -0.01(-0.56%)
Jan 26, 2012 2.609 2.631 2.573 2.580 506,937 -0.08(-3.00%)
Jan 25, 2012 2.602 2.660 2.602 2.660 382,574 +0.05(+1.94%)
Jan 24, 2012 2.602 2.609 2.566 2.609 375,720 -0.08(-2.96%)
Jan 23, 2012 2.667 2.696 2.667 2.689 266,411 +0.07(+2.77%)
Jan 20, 2012 2.602 2.638 2.587 2.616 485,228 +0.09(+3.44%)
Jan 19, 2012 2.501 2.530 2.493 2.530 393,429 +0.10(+4.18%)
Jan 18, 2012 2.399 2.428 2.385 2.428 592,170 +0.08(+3.40%)
Jan 17, 2012 2.356 2.370 2.341 2.348 212,511 +0.01(+0.62%)
Jan 13, 2012 2.348 2.363 2.319 2.334 179,942 -0.03(-1.23%)
Jan 12, 2012 2.356 2.370 2.327 2.363 490,209 -0.08(-3.26%)
Jan 11, 2012 2.399 2.443 2.385 2.443 429,803 +0.07(+3.06%)
Jan 10, 2012 2.356 2.377 2.351 2.370 472,147 +0.08(+3.48%)
Jan 09, 2012 2.298 2.298 2.276 2.290 279,445 -0.01(-0.32%)
Jan 06, 2012 2.276 2.298 2.276 2.298 192,773 -0.01(-0.31%)
Jan 05, 2012 2.254 2.305 2.254 2.305 344,706 -0.01(-0.31%)
Jan 04, 2012 2.334 2.341 2.290 2.312 410,738 +0.15(+7.05%)
Dec 30, 2011 2.153 2.174 2.145 2.160 497,878 -0.01(-0.67%)
Dec 29, 2011 2.138 2.196 2.138 2.174 790,669 +0.04(+1.69%)
Dec 28, 2011 2.182 2.182 2.131 2.138 278,326 -0.07(-2.96%)
Dec 27, 2011 2.225 2.225 2.203 2.203 267,770 -0.06(-2.56%)
Dec 23, 2011 2.247 2.276 2.247 2.261 207,449 +0.04(+1.63%)
Dec 21, 2011 2.247 2.254 2.218 2.225 303,102 -0.04(-1.92%)
Dec 20, 2011 2.232 2.298 2.232 2.269 481,115 +0.05(+2.29%)
Dec 19, 2011 2.276 2.290 2.196 2.218 893,101 -0.09(-3.77%)
Dec 16, 2011 2.348 2.363 2.301 2.305 916,523 -0.01(-0.62%)
Dec 15, 2011 2.348 2.356 2.305 2.319 541,725 -0.03(-1.23%)
Dec 14, 2011 2.363 2.364 2.334 2.348 451,486 -0.02(-0.92%)
Dec 13, 2011 2.414 2.428 2.363 2.370 572,642 -0.04(-1.51%)
Dec 12, 2011 2.392 2.417 2.363 2.406 849,532 +0.03(+1.22%)
Dec 09, 2011 2.363 2.406 2.363 2.377 431,168 -0.03(-1.21%)
Dec 08, 2011 2.428 2.435 2.370 2.406 483,091 -0.01(-0.60%)
Dec 07, 2011 2.392 2.428 2.377 2.421 319,856 +0.04(+1.52%)
Dec 06, 2011 2.377 2.392 2.348 2.385 212,469 -0.02(-0.90%)
Dec 05, 2011 2.406 2.421 2.385 2.406 679,792 +0.04(+1.84%)
Dec 02, 2011 2.377 2.377 2.348 2.363 336,650 +0.01(+0.31%)
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.