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

Nomura Holdings Inc ADR (NY: NMR )

6.025 +0.095 (+1.60%)
Streaming Delayed Price Updated: 1:50 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 (%)
Feb 26, 2010 5.273 5.375 5.273 5.353 806,844 +0.12(+2.36%)
Feb 25, 2010 5.222 5.229 5.157 5.229 544,175 -0.06(-1.10%)
Feb 24, 2010 5.258 5.317 5.258 5.288 1,008,644 +0.01(+0.14%)
Feb 23, 2010 5.200 5.324 5.186 5.280 1,078,835 +0.08(+1.53%)
Feb 22, 2010 5.171 5.208 5.171 5.200 886,900 +0.05(+0.99%)
Feb 19, 2010 5.186 5.200 5.121 5.150 1,103,543 -0.12(-2.34%)
Feb 18, 2010 5.237 5.295 5.215 5.273 807,985 -0.01(-0.27%)
Feb 17, 2010 5.251 5.314 5.208 5.288 1,060,567 +0.07(+1.25%)
Feb 16, 2010 5.135 5.237 5.113 5.222 1,133,508 +0.12(+2.42%)
Feb 12, 2010 5.113 5.099 5.099 5.099 3,947,967 -0.04(-0.85%)
Feb 11, 2010 5.092 5.164 5.084 5.142 1,574,168 +0.05(+1.00%)
Feb 10, 2010 5.179 5.193 5.084 5.092 1,739,009 -0.13(-2.50%)
Feb 09, 2010 5.258 5.266 5.171 5.222 1,764,749 +0.04(+0.70%)
Feb 08, 2010 5.451 5.451 5.179 5.186 564,662 +0.01(+0.14%)
Feb 05, 2010 5.157 5.193 5.077 5.179 2,028,231 -0.03(-0.56%)
Feb 04, 2010 5.454 5.454 5.186 5.208 2,011,010 -0.27(-4.90%)
Feb 03, 2010 5.585 5.585 5.425 5.476 1,621,841 -0.22(-3.82%)
Feb 02, 2010 5.556 5.730 5.498 5.694 6,564,781 +0.20(+3.70%)
Feb 01, 2010 5.433 5.534 5.425 5.491 745,576 +0.07(+1.20%)
Jan 29, 2010 5.556 5.578 5.404 5.425 1,090,979 -0.07(-1.19%)
Jan 28, 2010 5.614 5.614 5.454 5.491 1,361,637 -0.13(-2.32%)
Jan 27, 2010 5.563 5.621 5.491 5.621 948,429 +0.07(+1.31%)
Jan 26, 2010 5.570 5.621 5.541 5.549 851,314 -0.09(-1.54%)
Jan 25, 2010 5.570 5.679 5.570 5.636 2,575,772 +0.10(+1.83%)
Jan 22, 2010 5.636 5.773 5.505 5.534 1,654,051 -0.10(-1.80%)
Jan 21, 2010 5.650 5.715 5.607 5.636 1,091,152 +0.04(+0.65%)
Jan 20, 2010 5.665 5.665 5.530 5.599 2,445,121 -0.25(-4.34%)
Jan 19, 2010 5.846 5.969 5.810 5.853 2,567,843 -0.26(-4.27%)
Jan 15, 2010 6.216 6.114 6.114 6.114 1,418,841 -0.08(-1.29%)
Jan 14, 2010 6.100 6.223 6.064 6.194 1,441,474 +0.14(+2.28%)
Jan 13, 2010 5.977 6.056 5.955 6.056 511,833 -0.02(-0.36%)
Jan 12, 2010 6.085 6.180 6.071 6.078 1,183,622 +0.14(+2.32%)
Jan 11, 2010 5.955 5.984 5.933 5.940 637,204 +0.01(+0.12%)
Jan 08, 2010 5.824 5.948 5.773 5.933 1,012,580 +0.15(+2.51%)
Jan 07, 2010 5.730 5.795 5.686 5.788 1,154,605 +0.17(+2.97%)
Jan 06, 2010 5.650 5.650 5.592 5.621 1,138,276 +0.07(+1.17%)
Jan 05, 2010 5.440 5.563 5.440 5.556 1,209,178 +0.07(+1.32%)
Jan 04, 2010 5.331 5.483 5.331 5.483 1,096,627 +0.12(+2.16%)
Dec 31, 2009 5.375 5.367 5.367 5.367 494,271 -0.04(-0.80%)
Dec 30, 2009 5.360 5.411 5.324 5.411 500,215 -0.01(-0.13%)
Dec 29, 2009 5.440 5.462 5.418 5.418 376,150 +0.01(+0.13%)
Dec 28, 2009 5.469 5.491 5.389 5.411 276,104 -0.09(-1.58%)
Dec 24, 2009 5.483 5.541 5.483 5.498 188,005 +0.05(+0.93%)
Dec 23, 2009 5.498 5.498 5.440 5.447 301,937 -0.01(-0.13%)
Dec 22, 2009 5.382 5.469 5.382 5.454 403,426 +0.05(+0.94%)
Dec 21, 2009 5.411 5.447 5.404 5.404 642,649 -0.01(-0.13%)
Dec 18, 2009 5.476 5.476 5.346 5.411 617,857 -0.03(-0.53%)
Dec 17, 2009 5.498 5.498 5.411 5.440 535,946 -0.21(-3.72%)
Dec 16, 2009 5.621 5.657 5.556 5.650 1,068,754 +0.26(+4.85%)
Dec 15, 2009 5.396 5.425 5.375 5.389 409,942 -0.08(-1.46%)
Dec 14, 2009 5.462 5.498 5.454 5.469 886,695 -0.05(-0.92%)
Dec 11, 2009 5.491 5.541 5.454 5.520 516,037 +0.05(+0.93%)
Dec 10, 2009 5.454 5.498 5.418 5.469 2,117,144 -0.07(-1.31%)
Dec 09, 2009 5.476 5.549 5.367 5.541 2,926,605 -0.02(-0.39%)
Dec 08, 2009 5.643 5.643 5.541 5.563 1,213,733 -0.11(-1.92%)
Dec 07, 2009 5.715 5.723 5.621 5.672 4,373,515 -0.10(-1.76%)
Dec 04, 2009 5.730 5.817 5.672 5.773 14,686,723 +0.28(+5.01%)
Dec 03, 2009 5.411 5.541 5.462 5.498 1,717,860 +0.09(+1.61%)
Dec 02, 2009 5.447 5.454 5.382 5.411 1,450,828 -0.01(-0.13%)
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.