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

Nomura Holdings Inc ADR (NY: NMR )

6.015 +0.085 (+1.43%)
Streaming Delayed Price Updated: 10:32 AM 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, 2011 3.779 3.815 3.757 3.772 502,069 -0.06(-1.52%)
Mar 30, 2011 3.786 3.837 3.779 3.830 843,421 +0.09(+2.52%)
Mar 29, 2011 3.764 3.779 3.714 3.735 1,039,638 -0.08(-2.09%)
Mar 28, 2011 3.859 3.866 3.801 3.815 841,058 -0.09(-2.23%)
Mar 25, 2011 3.917 3.967 3.888 3.902 3,092,576 -0.08(-2.00%)
Mar 24, 2011 3.975 4.004 3.953 3.982 1,743,230 -0.09(-2.31%)
Mar 23, 2011 4.054 4.127 4.025 4.076 1,164,487 -0.07(-1.75%)
Mar 22, 2011 4.171 4.171 4.091 4.149 1,557,488 +0.04(+1.06%)
Mar 21, 2011 4.111 4.120 4.098 4.105 1,406,528 +0.09(+2.35%)
Mar 18, 2011 3.953 4.025 3.931 4.011 1,004,064 +0.09(+2.41%)
Mar 17, 2011 3.822 3.960 3.822 3.917 3,039,168 +0.20(+5.47%)
Mar 16, 2011 3.808 3.837 3.714 3.714 7,201,582 -0.10(-2.66%)
Mar 15, 2011 3.721 3.833 3.699 3.815 4,873,926 -0.13(-3.31%)
Mar 14, 2011 3.837 3.953 3.837 3.946 2,538,681 -0.25(-5.88%)
Mar 11, 2011 4.178 4.214 4.171 4.192 691,053 -0.07(-1.70%)
Mar 10, 2011 4.308 4.308 4.236 4.265 391,321 -0.12(-2.65%)
Mar 09, 2011 4.323 4.381 4.323 4.381 296,288 +0.02(+0.50%)
Mar 08, 2011 4.294 4.366 4.287 4.359 639,918 +0.04(+0.84%)
Mar 07, 2011 4.432 4.432 4.258 4.323 1,541,288 -0.11(-2.45%)
Mar 04, 2011 4.464 4.490 4.417 4.432 417,445 -0.11(-2.40%)
Mar 03, 2011 4.475 4.540 4.461 4.540 609,659 +0.06(+1.29%)
Mar 02, 2011 4.468 4.504 4.439 4.482 1,148,958 -0.05(-1.12%)
Mar 01, 2011 4.584 4.620 4.504 4.533 1,806,528 -0.04(-0.95%)
Feb 28, 2011 4.591 4.608 4.569 4.577 417,229 +0.05(+1.12%)
Feb 25, 2011 4.468 4.533 4.468 4.526 221,378 +0.09(+1.96%)
Feb 24, 2011 4.453 4.461 4.410 4.439 608,013 -0.01(-0.33%)
Feb 23, 2011 4.482 4.482 4.410 4.453 1,002,794 -0.06(-1.29%)
Feb 22, 2011 4.584 4.606 4.511 4.511 1,237,097 -0.26(-5.47%)
Feb 18, 2011 4.838 4.838 4.773 4.773 668,217 -0.07(-1.35%)
Feb 17, 2011 4.765 4.845 4.765 4.838 1,090,641 +0.07(+1.37%)
Feb 16, 2011 4.751 4.773 4.729 4.773 593,375 +0.18(+3.95%)
Feb 15, 2011 4.627 4.635 4.584 4.591 1,366,567 -0.07(-1.56%)
Feb 14, 2011 4.591 4.664 4.591 4.664 377,966 +0.12(+2.55%)
Feb 11, 2011 4.555 4.577 4.519 4.548 301,151 -0.01(-0.32%)
Feb 10, 2011 4.555 4.577 4.511 4.562 183,779 -0.01(-0.16%)
Feb 09, 2011 4.569 4.584 4.540 4.569 607,782 -0.08(-1.72%)
Feb 08, 2011 4.649 4.686 4.649 4.649 533,017 +0.00(+0.00%)
Feb 07, 2011 4.620 4.664 4.613 4.649 524,247 +0.04(+0.79%)
Feb 04, 2011 4.656 4.664 4.606 4.613 514,738 -0.04(-0.93%)
Feb 03, 2011 4.606 4.656 4.591 4.656 562,855 +0.07(+1.58%)
Feb 02, 2011 4.533 4.620 4.504 4.584 1,134,730 +0.11(+2.43%)
Feb 01, 2011 4.475 4.482 4.432 4.475 734,233 +0.04(+0.98%)
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%)
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.