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

Nomura Holdings Inc ADR (NY: NMR )

5.890 -0.280 (-4.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jul 30, 2010 4.023 4.044 3.780 4.023 533,175 +0.01(+0.18%)
Jul 29, 2010 4.002 4.037 3.973 4.016 555 +0.04(+1.08%)
Jul 28, 2010 3.952 3.998 3.952 3.973 429,657 +0.06(+1.65%)
Jul 27, 2010 3.880 3.916 3.873 3.909 4,434 +0.04(+0.92%)
Jul 26, 2010 3.844 3.873 3.816 3.873 1,005,440 -0.02(-0.55%)
Jul 23, 2010 3.837 3.894 3.837 3.894 379,877 +0.03(+0.74%)
Jul 22, 2010 3.830 3.866 3.823 3.866 7,493 +0.16(+4.24%)
Jul 21, 2010 3.759 3.759 3.701 3.709 852,528 -0.16(-4.24%)
Jul 20, 2010 3.844 3.894 3.830 3.873 6,340 -0.06(-1.45%)
Jul 19, 2010 3.852 3.930 3.852 3.930 886,011 +0.08(+2.04%)
Jul 16, 2010 3.852 3.973 3.852 3.852 648,289 -0.16(-4.09%)
Jul 15, 2010 4.009 4.016 3.959 4.016 462,580 -0.01(-0.35%)
Jul 14, 2010 4.037 4.044 4.009 4.030 8,074 -0.04(-1.05%)
Jul 13, 2010 3.994 4.087 3.973 4.073 1,588 +0.07(+1.70%)
Jul 12, 2010 3.994 4.027 3.980 4.005 505,927 +0.03(+0.81%)
Jul 09, 2010 3.973 3.980 3.937 3.973 531,808 -0.03(-0.71%)
Jul 08, 2010 3.973 4.009 3.930 4.002 2,442 +0.09(+2.38%)
Jul 07, 2010 3.887 3.923 3.880 3.909 1,297,268 -0.06(-1.44%)
Jul 06, 2010 4.016 4.030 3.937 3.966 13,416 +0.11(+2.78%)
Jul 02, 2010 3.859 3.916 3.830 3.859 627,998 -0.04(-1.10%)
Jul 01, 2010 3.894 3.923 3.859 3.902 674,213 +0.01(+0.18%)
Jun 30, 2010 3.909 3.937 3.880 3.894 1,378 +0.00(+0.00%)
Jun 29, 2010 3.980 3.980 3.887 3.894 9,478 -0.23(-5.55%)
Jun 25, 2010 4.123 4.145 4.059 4.123 505,569 +0.01(+0.35%)
Jun 24, 2010 4.137 4.137 4.080 4.109 607,347 -0.01(-0.17%)
Jun 23, 2010 4.145 4.159 4.087 4.116 1,756,216 -0.03(-0.69%)
Jun 22, 2010 4.180 4.237 4.145 4.145 4,100 +0.01(+0.17%)
Jun 21, 2010 4.273 4.273 4.130 4.137 1,257,552 -0.07(-1.70%)
Jun 18, 2010 4.209 4.216 4.187 4.209 309,442 -0.03(-0.67%)
Jun 17, 2010 4.287 4.287 4.223 4.237 382,136 -0.02(-0.50%)
Jun 16, 2010 4.245 4.302 4.245 4.259 684,088 -0.01(-0.33%)
Jun 15, 2010 4.223 4.295 4.209 4.273 11,627 +0.14(+3.28%)
Jun 14, 2010 4.216 4.216 4.095 4.137 5,081,027 -0.04(-0.86%)
Jun 11, 2010 4.130 4.180 4.130 4.173 780,597 -0.06(-1.35%)
Jun 10, 2010 4.116 4.323 4.116 4.230 6,683 +0.16(+4.04%)
Jun 09, 2010 4.116 4.130 4.052 4.066 836,254 -0.07(-1.73%)
Jun 08, 2010 4.116 4.155 4.073 4.137 5,489 +0.04(+0.87%)
Jun 07, 2010 4.180 4.202 4.080 4.102 919,106 -0.13(-3.04%)
Jun 04, 2010 4.230 4.280 4.209 4.230 1,189,356 -0.08(-1.82%)
Jun 03, 2010 4.302 4.345 4.273 4.309 1,385,781 -0.06(-1.47%)
Jun 02, 2010 4.387 4.387 4.302 4.373 12,365 -0.04(-0.97%)
Jun 01, 2010 4.438 4.445 4.395 4.416 1,738,185 +0.01(+0.16%)
May 28, 2010 4.409 4.473 4.384 4.409 1,010,515 -0.14(-3.14%)
May 27, 2010 4.516 4.552 4.473 4.552 723,764 +0.21(+4.77%)
May 26, 2010 4.430 4.430 4.330 4.345 1,074,353 -0.03(-0.65%)
May 25, 2010 4.330 4.387 4.280 4.373 12,175 +0.03(+0.66%)
May 24, 2010 4.380 4.423 4.345 4.345 801,448 -0.16(-3.65%)
May 21, 2010 4.366 4.566 4.366 4.509 1,198,627 +0.14(+3.27%)
May 20, 2010 4.402 4.452 4.359 4.366 1,566,435 -0.09(-2.08%)
May 19, 2010 4.459 4.509 4.366 4.459 5,654,946 +0.04(+0.81%)
May 18, 2010 4.580 4.580 4.416 4.423 16,790 -0.19(-4.18%)
May 17, 2010 4.602 4.659 4.552 4.616 895,619 -0.02(-0.46%)
May 14, 2010 4.638 4.666 4.580 4.638 814,876 +0.04(+0.78%)
May 13, 2010 4.652 4.680 4.602 4.602 2,263,793 -0.02(-0.46%)
May 12, 2010 4.630 4.630 4.552 4.623 1,818,613 -0.01(-0.31%)
May 11, 2010 4.723 4.738 4.630 4.638 2,472 -0.13(-2.70%)
May 10, 2010 4.773 4.795 4.745 4.766 1,848,436 +0.10(+2.14%)
May 07, 2010 4.666 4.752 4.595 4.666 2,186,239 +0.04(+0.93%)
May 06, 2010 4.623 4.780 4.445 4.623 2,379 -0.14(-3.00%)
May 05, 2010 4.745 4.802 4.716 4.766 1,797,980 +0.00(+0.00%)
May 04, 2010 4.995 4.995 4.766 4.766 1,496,113 -0.26(-5.12%)
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.