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

Nomura Holdings Inc ADR (NY: NMR )

5.970 +0.040 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Mar 31, 2009 3.648 3.735 3.634 3.648 2,409,837 -0.16(-4.19%)
Mar 30, 2009 3.822 3.895 3.728 3.808 1,029,077 -0.33(-8.06%)
Mar 26, 2009 4.113 4.185 4.083 4.142 748,886 +0.08(+1.96%)
Mar 25, 2009 3.989 4.113 3.975 4.062 2,060,003 +0.11(+2.75%)
Mar 24, 2009 4.113 4.134 3.931 3.953 2,245,655 -0.28(-6.52%)
Mar 23, 2009 4.113 4.279 4.105 4.229 1,318,196 +0.50(+13.42%)
Mar 20, 2009 3.743 3.764 3.670 3.728 904,224 -0.14(-3.56%)
Mar 19, 2009 3.880 3.967 3.743 3.866 1,291,646 -0.12(-3.09%)
Mar 18, 2009 3.851 3.996 3.728 3.989 1,383,207 +0.15(+3.97%)
Mar 17, 2009 3.648 3.837 3.619 3.837 680,685 +0.29(+8.18%)
Mar 16, 2009 3.503 3.706 3.503 3.547 2,146,453 +0.09(+2.52%)
Mar 13, 2009 3.489 3.525 3.409 3.460 0 +0.01(+0.21%)
Mar 12, 2009 3.351 3.503 3.286 3.452 2,407,136 +0.04(+1.28%)
Mar 11, 2009 3.293 3.445 3.293 3.409 2,382,456 +0.17(+5.38%)
Mar 10, 2009 3.032 3.249 3.032 3.235 967,190 +0.26(+8.78%)
Mar 09, 2009 2.988 3.025 2.901 2.974 772,666 -0.08(-2.61%)
Mar 06, 2009 3.025 3.090 2.959 3.054 0 +0.04(+1.45%)
Mar 05, 2009 3.126 3.126 2.908 3.010 936,368 -0.16(-5.03%)
Mar 04, 2009 3.141 3.220 3.104 3.170 3,905,188 +0.01(+0.46%)
Mar 02, 2009 3.155 3.206 3.083 3.155 3,507,750 +0.19(+6.36%)
Feb 27, 2009 2.872 3.032 2.872 2.967 0 -0.04(-1.45%)
Feb 26, 2009 3.083 3.126 2.988 3.010 1,212,899 -0.07(-2.35%)
Feb 25, 2009 3.126 3.177 3.017 3.083 1,933,885 -0.17(-5.35%)
Feb 24, 2009 3.104 3.286 3.075 3.257 3,263,140 +0.04(+1.35%)
Feb 23, 2009 3.329 3.394 3.191 3.213 1,964,801 -0.27(-7.71%)
Feb 20, 2009 3.373 3.525 3.344 3.481 1,906,928 +0.15(+4.35%)
Feb 19, 2009 3.351 3.481 3.336 3.336 2,083,771 +0.04(+1.10%)
Feb 18, 2009 3.547 3.547 3.271 3.300 1,759,523 -0.10(-2.98%)
Feb 17, 2009 3.431 3.474 3.329 3.402 878,853 -0.30(-8.04%)
Feb 13, 2009 3.750 3.772 3.670 3.699 1,046,385 -0.03(-0.78%)
Feb 12, 2009 3.873 3.873 3.605 3.728 2,619,976 -0.29(-7.22%)
Feb 11, 2009 4.054 4.054 3.917 4.018 670,845 +0.04(+1.09%)
Feb 10, 2009 4.076 4.192 3.924 3.975 842,700 -0.06(-1.44%)
Feb 09, 2009 4.054 4.076 3.975 4.033 1,124,799 -0.19(-4.47%)
Feb 06, 2009 4.381 4.461 4.178 4.221 3,075,117 -0.47(-10.05%)
Feb 05, 2009 4.548 4.744 4.497 4.693 1,919,688 +0.18(+4.02%)
Feb 04, 2009 4.577 4.686 4.475 4.511 1,465,089 -0.11(-2.35%)
Feb 03, 2009 4.671 4.671 4.504 4.620 631,587 +0.01(+0.31%)
Feb 02, 2009 4.584 4.613 4.395 4.606 572,875 -0.06(-1.24%)
Jan 30, 2009 4.765 4.794 4.606 4.664 0 -0.10(-2.13%)
Jan 29, 2009 4.968 4.997 4.758 4.765 1,257,536 -0.61(-11.34%)
Jan 28, 2009 5.113 5.440 5.113 5.375 2,084,034 +0.29(+5.71%)
Jan 27, 2009 4.656 5.142 4.656 5.084 549,321 +0.04(+0.72%)
Jan 26, 2009 4.983 5.164 4.976 5.048 523,133 +0.04(+0.72%)
Jan 23, 2009 4.918 5.077 4.794 5.012 660,881 -0.11(-2.12%)
Jan 22, 2009 5.092 5.237 4.990 5.121 642,642 -0.16(-3.02%)
Jan 21, 2009 4.925 5.280 4.896 5.280 2,204,857 +0.51(+10.81%)
Jan 20, 2009 5.077 5.077 4.758 4.765 862,406 -0.36(-7.07%)
Jan 16, 2009 5.244 5.317 5.077 5.128 1,902,123 -0.17(-3.28%)
Jan 15, 2009 5.266 5.360 5.142 5.302 696,034 +0.05(+0.97%)
Jan 14, 2009 5.280 5.353 5.150 5.251 536,913 -0.12(-2.16%)
Jan 13, 2009 5.389 5.433 5.302 5.367 829,154 -0.34(-5.97%)
Jan 12, 2009 5.766 5.795 5.657 5.708 1,105,832 -0.13(-2.24%)
Jan 09, 2009 5.962 6.013 5.795 5.839 1,047,177 +0.12(+2.16%)
Jan 08, 2009 5.657 5.715 5.607 5.715 427,182 -0.07(-1.13%)
Jan 07, 2009 5.795 5.872 5.737 5.781 526,914 -0.10(-1.73%)
Jan 06, 2009 5.839 5.911 5.781 5.882 644,612 -0.14(-2.29%)
Jan 05, 2009 6.085 6.143 5.998 6.020 811,330 -0.07(-1.07%)
Jan 02, 2009 6.020 6.165 5.969 6.085 0 +0.03(+0.48%)
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.