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 (%)
Jun 30, 2010 3.909 3.937 3.880 3.894 1,378 +0.00(+0.00%)
Jun 29, 2010 3.980 3.980 3.887 3.894 9,478 -0.23(-5.55%)
Jun 25, 2010 4.123 4.145 4.059 4.123 505,569 +0.01(+0.35%)
Jun 24, 2010 4.137 4.137 4.080 4.109 607,347 -0.01(-0.17%)
Jun 23, 2010 4.145 4.159 4.087 4.116 1,756,216 -0.03(-0.69%)
Jun 22, 2010 4.180 4.237 4.145 4.145 4,100 +0.01(+0.17%)
Jun 21, 2010 4.273 4.273 4.130 4.137 1,257,552 -0.07(-1.70%)
Jun 18, 2010 4.209 4.216 4.187 4.209 309,442 -0.03(-0.67%)
Jun 17, 2010 4.287 4.287 4.223 4.237 382,136 -0.02(-0.50%)
Jun 16, 2010 4.245 4.302 4.245 4.259 684,088 -0.01(-0.33%)
Jun 15, 2010 4.223 4.295 4.209 4.273 11,627 +0.14(+3.28%)
Jun 14, 2010 4.216 4.216 4.095 4.137 5,081,027 -0.04(-0.86%)
Jun 11, 2010 4.130 4.180 4.130 4.173 780,597 -0.06(-1.35%)
Jun 10, 2010 4.116 4.323 4.116 4.230 6,683 +0.16(+4.04%)
Jun 09, 2010 4.116 4.130 4.052 4.066 836,254 -0.07(-1.73%)
Jun 08, 2010 4.116 4.155 4.073 4.137 5,489 +0.04(+0.87%)
Jun 07, 2010 4.180 4.202 4.080 4.102 919,106 -0.13(-3.04%)
Jun 04, 2010 4.230 4.280 4.209 4.230 1,189,356 -0.08(-1.82%)
Jun 03, 2010 4.302 4.345 4.273 4.309 1,385,781 -0.06(-1.47%)
Jun 02, 2010 4.387 4.387 4.302 4.373 12,365 -0.04(-0.97%)
Jun 01, 2010 4.438 4.445 4.395 4.416 1,738,185 +0.01(+0.16%)
May 28, 2010 4.409 4.473 4.384 4.409 1,010,515 -0.14(-3.14%)
May 27, 2010 4.516 4.552 4.473 4.552 723,764 +0.21(+4.77%)
May 26, 2010 4.430 4.430 4.330 4.345 1,074,353 -0.03(-0.65%)
May 25, 2010 4.330 4.387 4.280 4.373 12,175 +0.03(+0.66%)
May 24, 2010 4.380 4.423 4.345 4.345 801,448 -0.16(-3.65%)
May 21, 2010 4.366 4.566 4.366 4.509 1,198,627 +0.14(+3.27%)
May 20, 2010 4.402 4.452 4.359 4.366 1,566,435 -0.09(-2.08%)
May 19, 2010 4.459 4.509 4.366 4.459 5,654,946 +0.04(+0.81%)
May 18, 2010 4.580 4.580 4.416 4.423 16,790 -0.19(-4.18%)
May 17, 2010 4.602 4.659 4.552 4.616 895,619 -0.02(-0.46%)
May 14, 2010 4.638 4.666 4.580 4.638 814,876 +0.04(+0.78%)
May 13, 2010 4.652 4.680 4.602 4.602 2,263,793 -0.02(-0.46%)
May 12, 2010 4.630 4.630 4.552 4.623 1,818,613 -0.01(-0.31%)
May 11, 2010 4.723 4.738 4.630 4.638 2,472 -0.13(-2.70%)
May 10, 2010 4.773 4.795 4.745 4.766 1,848,436 +0.10(+2.14%)
May 07, 2010 4.666 4.752 4.595 4.666 2,186,239 +0.04(+0.93%)
May 06, 2010 4.623 4.780 4.445 4.623 2,379 -0.14(-3.00%)
May 05, 2010 4.745 4.802 4.716 4.766 1,797,980 +0.00(+0.00%)
May 04, 2010 4.995 4.995 4.766 4.766 1,496,113 -0.26(-5.12%)
May 03, 2010 5.081 5.081 4.973 5.023 932,847 +0.10(+2.03%)
Apr 30, 2010 4.952 4.981 4.916 4.923 1,637,872 -0.09(-1.85%)
Apr 29, 2010 4.959 5.045 4.916 5.016 2,897,628 +0.08(+1.59%)
Apr 28, 2010 5.016 5.016 4.838 4.938 1,924,866 -0.02(-0.43%)
Apr 27, 2010 5.066 5.088 4.895 4.959 2,025,064 -0.17(-3.34%)
Apr 26, 2010 5.123 5.195 5.109 5.131 1,365,391 +0.04(+0.70%)
Apr 23, 2010 5.045 5.095 5.002 5.095 809,348 +0.04(+0.85%)
Apr 22, 2010 5.023 5.066 5.011 5.052 498,650 -0.03(-0.56%)
Apr 21, 2010 5.159 5.159 5.066 5.081 14,093 -0.08(-1.52%)
Apr 20, 2010 5.174 5.195 5.138 5.159 22,000 -0.04(-0.82%)
Apr 19, 2010 5.145 5.216 5.131 5.202 4,871,347 +0.01(+0.14%)
Apr 16, 2010 5.281 5.331 5.159 5.195 1,180,804 -0.14(-2.68%)
Apr 15, 2010 5.316 5.388 5.302 5.338 2,770,595 -0.01(-0.27%)
Apr 14, 2010 5.366 5.381 5.295 5.352 1,312,562 -0.04(-0.79%)
Apr 13, 2010 5.474 5.481 5.375 5.395 432,195 -0.07(-1.31%)
Apr 12, 2010 5.431 5.466 5.418 5.466 730,058 +0.02(+0.39%)
Apr 09, 2010 5.431 5.458 5.352 5.445 603,374 +0.01(+0.26%)
Apr 08, 2010 5.388 5.438 5.324 5.431 1,289,522 +0.03(+0.53%)
Apr 07, 2010 5.359 5.431 5.352 5.402 657,740 +0.14(+2.58%)
Apr 06, 2010 5.266 5.295 5.216 5.266 945,435 +0.01(+0.27%)
Apr 05, 2010 5.281 5.281 5.224 5.252 357,544 -0.01(-0.14%)
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.