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

Nomura Holdings Inc ADR (NY: NMR )

6.030 +0.100 (+1.69%)
Streaming Delayed Price Updated: 1:46 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 (%)
Jan 31, 2012 2.663 2.685 2.641 2.685 287,180 +0.02(+0.83%)
Jan 30, 2012 2.619 2.663 2.597 2.663 689,826 +0.06(+2.26%)
Jan 27, 2012 2.590 2.604 2.575 2.604 366,620 -0.01(-0.56%)
Jan 26, 2012 2.648 2.671 2.612 2.619 499,434 -0.08(-3.00%)
Jan 25, 2012 2.641 2.700 2.641 2.700 376,911 +0.05(+1.94%)
Jan 24, 2012 2.641 2.648 2.604 2.648 370,159 -0.08(-2.96%)
Jan 23, 2012 2.707 2.737 2.707 2.729 262,468 +0.07(+2.77%)
Jan 20, 2012 2.641 2.678 2.626 2.656 478,047 +0.09(+3.44%)
Jan 19, 2012 2.538 2.568 2.531 2.568 387,606 +0.10(+4.18%)
Jan 18, 2012 2.435 2.465 2.420 2.465 583,405 +0.08(+3.40%)
Jan 17, 2012 2.391 2.406 2.376 2.384 209,366 +0.01(+0.62%)
Jan 13, 2012 2.384 2.398 2.354 2.369 177,278 -0.03(-1.23%)
Jan 12, 2012 2.391 2.406 2.362 2.398 482,954 -0.08(-3.26%)
Jan 11, 2012 2.435 2.479 2.420 2.479 423,441 +0.07(+3.06%)
Jan 10, 2012 2.391 2.413 2.387 2.406 465,159 +0.08(+3.48%)
Jan 09, 2012 2.332 2.332 2.310 2.325 275,309 -0.01(-0.32%)
Jan 06, 2012 2.310 2.332 2.310 2.332 189,920 -0.01(-0.31%)
Jan 05, 2012 2.288 2.339 2.288 2.339 339,604 -0.01(-0.31%)
Jan 04, 2012 2.369 2.376 2.325 2.347 404,658 +0.15(+7.05%)
Dec 30, 2011 2.185 2.207 2.178 2.192 490,509 -0.01(-0.67%)
Dec 29, 2011 2.170 2.229 2.170 2.207 778,967 +0.04(+1.69%)
Dec 28, 2011 2.214 2.214 2.163 2.170 274,207 -0.07(-2.96%)
Dec 27, 2011 2.259 2.259 2.236 2.236 263,807 -0.06(-2.56%)
Dec 23, 2011 2.281 2.310 2.281 2.295 204,379 +0.04(+1.63%)
Dec 21, 2011 2.281 2.288 2.251 2.259 298,616 -0.04(-1.92%)
Dec 20, 2011 2.266 2.332 2.266 2.303 473,994 +0.05(+2.29%)
Dec 19, 2011 2.310 2.325 2.229 2.251 879,882 -0.09(-3.77%)
Dec 16, 2011 2.384 2.398 2.336 2.339 902,957 -0.01(-0.63%)
Dec 15, 2011 2.384 2.391 2.339 2.354 533,707 -0.03(-1.23%)
Dec 14, 2011 2.398 2.399 2.369 2.384 444,804 -0.02(-0.92%)
Dec 13, 2011 2.450 2.465 2.398 2.406 564,166 -0.04(-1.51%)
Dec 12, 2011 2.428 2.453 2.398 2.442 836,958 +0.03(+1.22%)
Dec 09, 2011 2.398 2.442 2.398 2.413 424,787 -0.03(-1.20%)
Dec 08, 2011 2.465 2.472 2.406 2.442 475,941 -0.01(-0.60%)
Dec 07, 2011 2.428 2.465 2.413 2.457 315,122 +0.04(+1.52%)
Dec 06, 2011 2.413 2.428 2.384 2.420 209,324 -0.02(-0.90%)
Dec 05, 2011 2.442 2.457 2.420 2.442 669,730 +0.04(+1.84%)
Dec 02, 2011 2.413 2.413 2.384 2.398 331,667 +0.01(+0.31%)
Dec 01, 2011 2.406 2.413 2.376 2.391 217,575 -0.04(-1.51%)
Nov 30, 2011 2.376 2.435 2.347 2.428 2,564,251 +0.15(+6.80%)
Nov 29, 2011 2.281 2.295 2.251 2.273 595,169 +0.02(+0.98%)
Nov 28, 2011 2.244 2.281 2.236 2.251 821,154 +0.08(+3.73%)
Nov 25, 2011 2.156 2.185 2.141 2.170 521,973 +0.01(+0.68%)
Nov 23, 2011 2.200 2.207 2.141 2.156 686,472 -0.06(-2.66%)
Nov 22, 2011 2.229 2.259 2.200 2.214 398,005 -0.02(-0.99%)
Nov 21, 2011 2.251 2.273 2.236 2.236 529,547 -0.04(-1.62%)
Nov 18, 2011 2.295 2.303 2.273 2.273 648,026 -0.01(-0.32%)
Nov 17, 2011 2.317 2.332 2.273 2.281 1,272,389 +0.00(+0.00%)
Nov 16, 2011 2.310 2.310 2.266 2.281 700,930 -0.10(-4.02%)
Nov 15, 2011 2.362 2.405 2.347 2.376 732,123 -0.01(-0.31%)
Nov 14, 2011 2.428 2.428 2.362 2.384 736,002 +0.07(+3.18%)
Nov 11, 2011 2.317 2.325 2.288 2.310 296,584 +0.02(+0.96%)
Nov 10, 2011 2.310 2.325 2.281 2.288 700,056 +0.01(+0.32%)
Nov 09, 2011 2.391 2.391 2.273 2.281 1,908,738 -0.09(-3.73%)
Nov 08, 2011 2.325 2.516 2.325 2.369 4,620,533 -0.33(-12.26%)
Nov 07, 2011 2.685 2.722 2.671 2.700 287,563 +0.00(+0.00%)
Nov 04, 2011 2.663 2.707 2.663 2.700 256,319 +0.01(+0.27%)
Nov 03, 2011 2.656 2.707 2.641 2.693 517,796 +0.01(+0.55%)
Nov 02, 2011 2.648 2.678 2.619 2.678 554,224 +0.08(+3.12%)
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.