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 30, 2010 4.083 4.105 3.837 4.083 525,284 +0.01(+0.18%)
Jul 29, 2010 4.062 4.098 4.033 4.076 547 +0.04(+1.08%)
Jul 28, 2010 4.011 4.058 4.011 4.033 423,297 +0.07(+1.65%)
Jul 27, 2010 3.938 3.975 3.931 3.967 4,369 +0.04(+0.92%)
Jul 26, 2010 3.902 3.931 3.873 3.931 990,558 -0.02(-0.55%)
Jul 23, 2010 3.895 3.953 3.895 3.953 374,255 +0.03(+0.74%)
Jul 22, 2010 3.888 3.924 3.880 3.924 7,383 +0.16(+4.24%)
Jul 21, 2010 3.815 3.815 3.757 3.764 839,909 -0.17(-4.24%)
Jul 20, 2010 3.902 3.953 3.888 3.931 6,246 -0.06(-1.45%)
Jul 19, 2010 3.909 3.989 3.909 3.989 872,897 +0.08(+2.04%)
Jul 16, 2010 3.909 4.033 3.909 3.909 638,693 -0.17(-4.09%)
Jul 15, 2010 4.069 4.076 4.018 4.076 455,733 -0.01(-0.35%)
Jul 14, 2010 4.098 4.105 4.069 4.091 7,955 -0.04(-1.05%)
Jul 13, 2010 4.054 4.149 4.033 4.134 1,564 +0.07(+1.70%)
Jul 12, 2010 4.054 4.087 4.040 4.065 498,439 +0.03(+0.81%)
Jul 09, 2010 4.033 4.040 3.996 4.033 523,937 -0.03(-0.71%)
Jul 08, 2010 4.033 4.069 3.989 4.062 2,405 +0.09(+2.38%)
Jul 07, 2010 3.946 3.982 3.938 3.967 1,278,067 -0.06(-1.44%)
Jul 06, 2010 4.076 4.091 3.996 4.025 13,217 +0.11(+2.78%)
Jul 02, 2010 3.917 3.975 3.888 3.917 618,703 -0.04(-1.10%)
Jul 01, 2010 3.953 3.982 3.917 3.960 664,234 +0.01(+0.18%)
Jun 30, 2010 3.967 3.996 3.938 3.953 1,358 +0.00(+0.00%)
Jun 29, 2010 4.040 4.040 3.946 3.953 9,338 -0.23(-5.55%)
Jun 25, 2010 4.185 4.207 4.120 4.185 498,086 +0.01(+0.35%)
Jun 24, 2010 4.200 4.200 4.142 4.171 598,358 -0.01(-0.17%)
Jun 23, 2010 4.207 4.221 4.149 4.178 1,730,223 -0.03(-0.69%)
Jun 22, 2010 4.243 4.301 4.207 4.207 4,039 +0.01(+0.17%)
Jun 21, 2010 4.337 4.337 4.192 4.200 1,238,939 -0.07(-1.70%)
Jun 18, 2010 4.272 4.279 4.250 4.272 304,862 -0.03(-0.67%)
Jun 17, 2010 4.352 4.352 4.287 4.301 376,480 -0.02(-0.50%)
Jun 16, 2010 4.308 4.366 4.308 4.323 673,962 -0.01(-0.33%)
Jun 15, 2010 4.287 4.359 4.272 4.337 11,455 +0.14(+3.28%)
Jun 14, 2010 4.279 4.279 4.156 4.200 5,005,823 -0.04(-0.86%)
Jun 11, 2010 4.192 4.243 4.192 4.236 769,043 -0.06(-1.35%)
Jun 10, 2010 4.178 4.388 4.178 4.294 6,584 +0.17(+4.04%)
Jun 09, 2010 4.178 4.192 4.113 4.127 823,876 -0.07(-1.73%)
Jun 08, 2010 4.178 4.218 4.134 4.200 5,408 +0.04(+0.87%)
Jun 07, 2010 4.243 4.265 4.142 4.163 905,502 -0.13(-3.04%)
Jun 04, 2010 4.294 4.345 4.272 4.294 1,171,752 -0.08(-1.82%)
Jun 03, 2010 4.366 4.410 4.337 4.374 1,365,270 -0.07(-1.47%)
Jun 02, 2010 4.453 4.453 4.366 4.439 12,182 -0.04(-0.97%)
Jun 01, 2010 4.504 4.511 4.461 4.482 1,712,458 +0.01(+0.16%)
May 28, 2010 4.475 4.540 4.450 4.475 995,559 -0.15(-3.14%)
May 27, 2010 4.584 4.620 4.540 4.620 713,052 +0.21(+4.77%)
May 26, 2010 4.497 4.497 4.395 4.410 1,058,452 -0.03(-0.65%)
May 25, 2010 4.395 4.453 4.345 4.439 11,994 +0.03(+0.66%)
May 24, 2010 4.446 4.490 4.410 4.410 789,586 -0.17(-3.65%)
May 21, 2010 4.432 4.635 4.432 4.577 1,180,887 +0.15(+3.27%)
May 20, 2010 4.468 4.519 4.424 4.432 1,543,250 -0.09(-2.08%)
May 19, 2010 4.526 4.577 4.432 4.526 5,571,247 +0.04(+0.81%)
May 18, 2010 4.649 4.649 4.482 4.490 16,541 -0.20(-4.18%)
May 17, 2010 4.671 4.729 4.620 4.686 882,363 -0.02(-0.46%)
May 14, 2010 4.707 4.736 4.649 4.707 802,815 +0.04(+0.78%)
May 13, 2010 4.722 4.751 4.671 4.671 2,230,286 -0.02(-0.46%)
May 12, 2010 4.700 4.700 4.620 4.693 1,791,696 -0.01(-0.31%)
May 11, 2010 4.794 4.809 4.700 4.707 2,436 -0.13(-2.70%)
May 10, 2010 4.845 4.867 4.816 4.838 1,821,078 +0.10(+2.14%)
May 07, 2010 4.736 4.823 4.664 4.736 2,153,880 +0.04(+0.93%)
May 06, 2010 4.693 4.852 4.511 4.693 2,343 -0.15(-3.00%)
May 05, 2010 4.816 4.874 4.787 4.838 1,771,368 +0.00(+0.00%)
May 04, 2010 5.070 5.070 4.838 4.838 1,473,969 -0.26(-5.12%)
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.