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

Nomura Holdings Inc ADR (NY: NMR )

5.975 +0.045 (+0.76%)
Streaming Delayed Price Updated: 3:00 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 (%)
Mar 30, 2012 3.266 3.274 3.230 3.244 149,191 -0.04(-1.34%)
Mar 29, 2012 3.259 3.288 3.244 3.288 177,478 -0.04(-1.11%)
Mar 28, 2012 3.325 3.340 3.281 3.325 385,178 +0.04(+1.12%)
Mar 27, 2012 3.288 3.318 3.288 3.288 291,042 +0.00(+0.00%)
Mar 26, 2012 3.266 3.288 3.261 3.288 698,898 -0.06(-1.76%)
Mar 23, 2012 3.311 3.347 3.288 3.347 351,131 -0.04(-1.09%)
Mar 22, 2012 3.384 3.414 3.369 3.384 677,468 -0.01(-0.22%)
Mar 21, 2012 3.487 3.487 3.362 3.391 1,269,238 -0.20(-5.53%)
Mar 20, 2012 3.568 3.597 3.546 3.590 204,203 -0.01(-0.41%)
Mar 19, 2012 3.590 3.627 3.590 3.605 423,092 +0.10(+2.94%)
Mar 16, 2012 3.561 3.561 3.494 3.502 1,352,746 -0.02(-0.63%)
Mar 15, 2012 3.480 3.524 3.480 3.524 182,408 +0.02(+0.63%)
Mar 14, 2012 3.524 3.539 3.480 3.502 324,286 +0.00(+0.00%)
Mar 13, 2012 3.458 3.509 3.436 3.502 490,515 +0.08(+2.37%)
Mar 12, 2012 3.414 3.436 3.399 3.421 433,031 -0.03(-0.85%)
Mar 09, 2012 3.458 3.465 3.443 3.450 224,121 +0.01(+0.43%)
Mar 08, 2012 3.414 3.450 3.399 3.436 416,317 +0.14(+4.24%)
Mar 07, 2012 3.318 3.318 3.252 3.296 506,410 +0.01(+0.45%)
Mar 06, 2012 3.259 3.281 3.244 3.281 523,322 -0.06(-1.76%)
Mar 05, 2012 3.347 3.369 3.325 3.340 618,490 -0.05(-1.52%)
Mar 02, 2012 3.406 3.406 3.369 3.391 264,156 +0.01(+0.44%)
Mar 01, 2012 3.355 3.391 3.333 3.377 840,465 +0.00(+0.00%)
Feb 29, 2012 3.450 3.458 3.369 3.377 509,914 -0.14(-3.97%)
Feb 28, 2012 3.502 3.524 3.480 3.517 384,753 +0.09(+2.58%)
Feb 27, 2012 3.391 3.428 3.362 3.428 415,285 -0.04(-1.27%)
Feb 24, 2012 3.487 3.509 3.465 3.472 368,889 +0.04(+1.07%)
Feb 23, 2012 3.399 3.443 3.384 3.436 722,037 +0.15(+4.71%)
Feb 22, 2012 3.281 3.318 3.259 3.281 785,527 +0.08(+2.53%)
Feb 21, 2012 3.193 3.215 3.193 3.200 211,171 -0.01(-0.23%)
Feb 17, 2012 3.237 3.237 3.185 3.208 633,612 +0.02(+0.69%)
Feb 16, 2012 3.119 3.185 3.105 3.185 534,706 +0.11(+3.59%)
Feb 15, 2012 3.105 3.119 3.075 3.075 472,430 +0.10(+3.47%)
Feb 14, 2012 2.965 2.972 2.943 2.972 177,334 +0.04(+1.25%)
Feb 13, 2012 2.950 2.957 2.928 2.935 671,218 +0.01(+0.50%)
Feb 10, 2012 2.943 2.943 2.906 2.921 633,854 -0.10(-3.17%)
Feb 09, 2012 3.016 3.031 3.002 3.016 431,759 +0.04(+1.23%)
Feb 08, 2012 2.994 3.009 2.972 2.979 281,554 +0.01(+0.50%)
Feb 07, 2012 2.994 2.994 2.964 2.965 258,529 +0.03(+1.00%)
Feb 06, 2012 2.928 2.935 2.928 2.935 316,019 +0.01(+0.50%)
Feb 03, 2012 2.862 2.921 2.862 2.921 761,134 +0.01(+0.51%)
Feb 02, 2012 2.862 2.928 2.862 2.906 724,527 +0.13(+4.50%)
Feb 01, 2012 2.781 2.832 2.759 2.781 574,320 +0.10(+3.56%)
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%)
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.