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

Nomura Holdings Inc ADR (NY: NMR )

5.870 +0.050 (+0.86%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Apr 29, 2011 3.677 3.699 3.627 3.699 555,671 -0.02(-0.58%)
Apr 28, 2011 3.656 3.721 3.619 3.721 797,565 +0.09(+2.60%)
Apr 27, 2011 3.656 3.656 3.587 3.627 478,039 -0.07(-1.77%)
Apr 26, 2011 3.685 3.714 3.677 3.692 701,378 -0.01(-0.39%)
Apr 25, 2011 3.699 3.721 3.685 3.706 672,957 +0.05(+1.39%)
Apr 21, 2011 3.627 3.677 3.605 3.656 815,434 +0.05(+1.41%)
Apr 20, 2011 3.619 3.619 3.572 3.605 605,626 +0.03(+0.81%)
Apr 19, 2011 3.569 3.598 3.554 3.576 448,965 +0.03(+0.82%)
Apr 18, 2011 3.489 3.547 3.489 3.547 485,679 -0.03(-0.81%)
Apr 15, 2011 3.598 3.605 3.569 3.576 488,951 -0.04(-1.20%)
Apr 14, 2011 3.590 3.619 3.583 3.619 725,131 -0.01(-0.20%)
Apr 13, 2011 3.641 3.641 3.598 3.627 1,679,734 +0.04(+1.21%)
Apr 12, 2011 3.554 3.612 3.554 3.583 672,289 +0.01(+0.41%)
Apr 11, 2011 3.598 3.601 3.554 3.569 550,237 -0.01(-0.40%)
Apr 08, 2011 3.605 3.619 3.543 3.583 1,559,197 +0.10(+2.92%)
Apr 07, 2011 3.518 3.547 3.445 3.481 1,676,910 -0.01(-0.41%)
Apr 06, 2011 3.518 3.554 3.474 3.496 2,890,498 -0.07(-1.83%)
Apr 05, 2011 3.627 3.627 3.558 3.561 2,130,330 -0.09(-2.58%)
Apr 04, 2011 3.714 3.714 3.641 3.656 1,922,940 -0.05(-1.37%)
Apr 01, 2011 3.735 3.735 3.685 3.706 2,020,081 -0.07(-1.73%)
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%)
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.