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

Nomura Holdings Inc ADR (NY: NMR )

5.930 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jan 31, 2011 4.424 4.461 4.403 4.432 1,059,385 +0.07(+1.49%)
Jan 28, 2011 4.490 4.497 4.352 4.366 1,235,547 -0.16(-3.53%)
Jan 27, 2011 4.511 4.540 4.511 4.526 1,373,153 -0.01(-0.32%)
Jan 26, 2011 4.548 4.562 4.526 4.540 295,406 -0.04(-0.79%)
Jan 25, 2011 4.526 4.584 4.526 4.577 364,314 +0.06(+1.28%)
Jan 24, 2011 4.497 4.540 4.482 4.519 607,945 -0.01(-0.16%)
Jan 21, 2011 4.548 4.562 4.504 4.526 685,309 -0.11(-2.35%)
Jan 20, 2011 4.635 4.649 4.599 4.635 679,481 -0.01(-0.31%)
Jan 19, 2011 4.715 4.736 4.635 4.649 971,500 -0.07(-1.38%)
Jan 18, 2011 4.715 4.729 4.686 4.715 1,414,378 -0.04(-0.76%)
Jan 14, 2011 4.765 4.765 4.715 4.751 2,267,643 -0.06(-1.21%)
Jan 13, 2011 4.838 4.896 4.802 4.809 860,196 +0.09(+2.00%)
Jan 12, 2011 4.707 4.780 4.686 4.715 2,232,040 +0.00(+0.00%)
Jan 11, 2011 4.722 4.722 4.671 4.715 839,550 -0.03(-0.61%)
Jan 10, 2011 4.736 4.751 4.678 4.744 684,616 +0.01(+0.31%)
Jan 07, 2011 4.715 4.751 4.649 4.729 1,005,737 -0.01(-0.31%)
Jan 06, 2011 4.744 4.758 4.707 4.744 2,136,074 +0.17(+3.81%)
Jan 05, 2011 4.569 4.613 4.555 4.569 772,287 -0.07(-1.41%)
Jan 04, 2011 4.656 4.664 4.613 4.635 591,508 -0.04(-0.93%)
Jan 03, 2011 4.635 4.686 4.613 4.678 1,686,739 +0.05(+1.10%)
Dec 31, 2010 4.577 4.627 4.562 4.627 304,536 +0.06(+1.27%)
Dec 30, 2010 4.606 4.642 4.569 4.569 378,520 -0.07(-1.56%)
Dec 29, 2010 4.620 4.664 4.606 4.642 847,677 +0.00(+0.00%)
Dec 28, 2010 4.664 4.664 4.606 4.642 398,444 +0.11(+2.40%)
Dec 27, 2010 4.577 4.577 4.519 4.533 354,968 -0.04(-0.95%)
Dec 23, 2010 4.562 4.584 4.548 4.577 606,591 +0.01(+0.32%)
Dec 22, 2010 4.533 4.569 4.527 4.562 294,720 +0.07(+1.62%)
Dec 21, 2010 4.490 4.497 4.475 4.490 282,902 +0.00(+0.00%)
Dec 20, 2010 4.497 4.511 4.468 4.490 644,997 -0.03(-0.64%)
Dec 17, 2010 4.511 4.526 4.497 4.519 540,761 +0.00(+0.00%)
Dec 16, 2010 4.511 4.519 4.468 4.519 318,535 +0.04(+0.97%)
Dec 15, 2010 4.540 4.548 4.468 4.475 484,751 -0.08(-1.75%)
Dec 14, 2010 4.540 4.569 4.519 4.555 512,063 +0.05(+1.13%)
Dec 13, 2010 4.548 4.613 4.432 4.504 853,542 +0.12(+2.81%)
Dec 10, 2010 4.374 4.381 4.345 4.381 442,716 -0.04(-0.98%)
Dec 09, 2010 4.381 4.424 4.352 4.424 1,049,978 +0.18(+4.27%)
Dec 08, 2010 4.229 4.250 4.200 4.243 912,932 -0.02(-0.51%)
Dec 07, 2010 4.337 4.337 4.265 4.265 529,164 -0.04(-0.84%)
Dec 06, 2010 4.279 4.316 4.272 4.301 397,738 -0.01(-0.17%)
Dec 03, 2010 4.250 4.308 4.250 4.308 478,310 -0.01(-0.17%)
Dec 02, 2010 4.229 4.316 4.229 4.316 1,071,957 +0.12(+2.94%)
Dec 01, 2010 4.156 4.214 4.142 4.192 1,024,959 +0.04(+1.05%)
Nov 30, 2010 4.098 4.163 4.098 4.149 351,917 -0.05(-1.21%)
Nov 29, 2010 4.091 4.200 4.120 4.200 1,256,210 +0.11(+2.66%)
Nov 26, 2010 4.163 4.163 4.091 4.091 1,024,994 -0.23(-5.37%)
Nov 24, 2010 4.279 4.323 4.323 4.323 779,149 +0.12(+2.76%)
Nov 23, 2010 4.214 4.265 4.178 4.207 960,207 -0.11(-2.52%)
Nov 22, 2010 4.272 4.324 4.243 4.316 1,882,030 +0.02(+0.51%)
Nov 19, 2010 4.250 4.301 4.229 4.294 5,244,253 +0.08(+1.89%)
Nov 18, 2010 4.236 4.250 4.200 4.214 1,478,867 +0.20(+4.87%)
Nov 17, 2010 4.004 4.047 3.989 4.018 758,888 +0.07(+1.65%)
Nov 16, 2010 3.967 4.011 3.909 3.953 641,212 -0.04(-0.91%)
Nov 15, 2010 3.989 4.040 3.975 3.989 690,677 +0.03(+0.73%)
Nov 12, 2010 4.004 4.004 3.938 3.960 690,950 -0.04(-1.09%)
Nov 11, 2010 4.025 4.054 3.975 4.004 850,767 +0.04(+0.91%)
Nov 10, 2010 3.917 3.967 3.895 3.967 944,312 +0.22(+5.80%)
Nov 09, 2010 3.830 3.837 3.750 3.750 387,042 -0.07(-1.90%)
Nov 08, 2010 3.801 3.837 3.793 3.822 530,901 -0.02(-0.57%)
Nov 05, 2010 3.837 3.888 3.837 3.844 667,032 +0.07(+1.92%)
Nov 04, 2010 3.699 3.786 3.699 3.772 958,631 +0.08(+2.16%)
Nov 03, 2010 3.699 3.706 3.634 3.692 901,584 +0.02(+0.59%)
Nov 02, 2010 3.699 3.714 3.648 3.670 930,336 +0.15(+4.12%)
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.