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 (%)
Oct 31, 2011 2.825 2.862 2.803 2.803 643,962 -0.21(-6.85%)
Oct 28, 2011 3.009 3.024 2.994 3.009 1,018,837 -0.01(-0.49%)
Oct 27, 2011 2.972 3.031 2.972 3.024 629,439 +0.25(+9.02%)
Oct 26, 2011 2.759 2.788 2.744 2.773 759,301 +0.04(+1.34%)
Oct 25, 2011 2.766 2.773 2.729 2.737 429,658 -0.04(-1.59%)
Oct 24, 2011 2.751 2.803 2.744 2.781 305,423 +0.04(+1.61%)
Oct 21, 2011 2.715 2.766 2.715 2.737 369,586 +0.06(+2.20%)
Oct 20, 2011 2.700 2.700 2.656 2.678 519,099 -0.01(-0.27%)
Oct 19, 2011 2.722 2.722 2.678 2.685 1,795,439 -0.16(-5.68%)
Oct 18, 2011 2.788 2.854 2.766 2.847 2,004,700 +0.01(+0.52%)
Oct 17, 2011 2.825 2.847 2.810 2.832 326,197 +0.05(+1.85%)
Oct 14, 2011 2.796 2.796 2.759 2.781 413,643 -0.02(-0.79%)
Oct 13, 2011 2.766 2.810 2.766 2.803 583,165 +0.10(+3.81%)
Oct 12, 2011 2.693 2.707 2.671 2.700 381,384 -0.01(-0.27%)
Oct 11, 2011 2.671 2.707 2.671 2.707 366,173 +0.04(+1.38%)
Oct 10, 2011 2.634 2.685 2.626 2.671 406,569 +0.07(+2.54%)
Oct 07, 2011 2.634 2.648 2.597 2.604 240,229 -0.05(-1.94%)
Oct 06, 2011 2.626 2.656 2.615 2.656 476,899 +0.13(+4.94%)
Oct 05, 2011 2.531 2.560 2.501 2.531 415,234 -0.03(-1.15%)
Oct 04, 2011 2.531 2.575 2.465 2.560 776,823 +0.02(+0.87%)
Oct 03, 2011 2.612 2.619 2.531 2.538 390,707 -0.08(-3.09%)
Sep 30, 2011 2.707 2.707 2.619 2.619 279,080 -0.15(-5.32%)
Sep 29, 2011 2.759 2.781 2.715 2.766 193,924 +0.06(+2.17%)
Sep 28, 2011 2.759 2.773 2.707 2.707 330,824 +0.05(+1.94%)
Sep 27, 2011 2.715 2.715 2.648 2.656 527,330 +0.01(+0.32%)
Sep 26, 2011 2.640 2.655 2.589 2.647 437,306 +0.07(+2.53%)
Sep 23, 2011 2.575 2.604 2.546 2.582 514,336 +0.01(+0.28%)
Sep 22, 2011 2.640 2.640 2.546 2.575 2,063,742 -0.12(-4.31%)
Sep 21, 2011 2.807 2.807 2.676 2.691 1,703,236 -0.12(-4.13%)
Sep 20, 2011 2.807 2.836 2.792 2.807 377,077 -0.03(-1.02%)
Sep 19, 2011 2.843 2.858 2.807 2.836 632,150 +0.01(+0.26%)
Sep 16, 2011 2.879 2.916 2.829 2.829 1,159,060 +0.03(+1.04%)
Sep 15, 2011 2.771 2.800 2.756 2.800 475,052 +0.02(+0.78%)
Sep 14, 2011 2.763 2.807 2.734 2.778 396,208 -0.01(-0.26%)
Sep 13, 2011 2.763 2.807 2.749 2.785 576,752 +0.09(+3.50%)
Sep 12, 2011 2.669 2.691 2.633 2.691 328,258 -0.05(-1.85%)
Sep 09, 2011 2.742 2.763 2.707 2.742 306,871 -0.02(-0.79%)
Sep 08, 2011 2.778 2.807 2.756 2.763 371,878 -0.11(-3.79%)
Sep 07, 2011 2.850 2.879 2.814 2.872 672,722 +0.12(+4.21%)
Sep 06, 2011 2.756 2.756 2.720 2.756 503,187 -0.20(-6.86%)
Sep 02, 2011 3.003 3.003 2.952 2.959 240,439 -0.09(-2.86%)
Sep 01, 2011 3.061 3.090 3.039 3.046 249,017 +0.01(+0.24%)
Aug 31, 2011 3.039 3.075 3.025 3.039 363,994 +0.01(+0.24%)
Aug 30, 2011 3.032 3.061 3.010 3.032 379,491 +0.03(+0.97%)
Aug 29, 2011 2.981 3.010 2.967 3.003 353,032 +0.04(+1.47%)
Aug 26, 2011 2.930 2.988 2.916 2.959 232,700 +0.03(+0.99%)
Aug 25, 2011 3.003 3.003 2.916 2.930 376,003 +0.00(+0.00%)
Aug 24, 2011 2.923 2.967 2.901 2.930 359,793 -0.07(-2.42%)
Aug 23, 2011 2.945 3.003 2.930 3.003 402,376 +0.09(+3.24%)
Aug 22, 2011 2.945 2.945 2.887 2.908 389,692 +0.01(+0.25%)
Aug 19, 2011 2.945 2.972 2.901 2.901 597,024 -0.08(-2.68%)
Aug 18, 2011 2.996 3.003 2.959 2.981 464,418 -0.12(-3.75%)
Aug 17, 2011 3.054 3.104 3.054 3.097 372,359 +0.09(+2.89%)
Aug 16, 2011 3.017 3.032 2.988 3.010 301,537 -0.07(-2.35%)
Aug 15, 2011 3.061 3.083 3.046 3.083 397,916 +0.08(+2.66%)
Aug 12, 2011 3.025 3.054 3.003 3.003 448,980 -0.01(-0.48%)
Aug 11, 2011 2.938 3.046 2.916 3.017 1,061,462 +0.13(+4.52%)
Aug 10, 2011 3.017 3.017 2.887 2.887 8,250,394 -0.27(-8.51%)
Aug 09, 2011 3.148 3.162 2.996 3.155 1,913,751 +0.17(+5.58%)
Aug 08, 2011 3.148 3.162 2.988 2.988 1,367,336 -0.20(-6.36%)
Aug 05, 2011 3.206 3.264 3.133 3.191 1,095,369 -0.07(-2.00%)
Aug 04, 2011 3.351 3.351 3.242 3.257 535,200 -0.22(-6.26%)
Aug 03, 2011 3.460 3.481 3.416 3.474 296,456 -0.01(-0.21%)
Aug 02, 2011 3.510 3.518 3.452 3.481 263,610 -0.01(-0.41%)
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.