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

Nomura Holdings Inc ADR (NY: NMR )

5.910 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2009 6.325 6.390 6.267 6.390 662,050 +0.00(+0.00%)
Jul 30, 2009 6.281 6.426 6.216 6.390 1,186,793 -0.03(-0.45%)
Jul 29, 2009 6.368 6.463 6.230 6.419 1,087,715 +0.18(+2.91%)
Jul 28, 2009 6.223 6.274 6.164 6.238 458,637 -0.05(-0.81%)
Jul 27, 2009 6.238 6.317 6.201 6.288 617,894 +0.20(+3.21%)
Jul 24, 2009 6.129 6.136 6.064 6.093 1,351 -0.04(-0.59%)
Jul 23, 2009 5.998 6.172 5.998 6.129 686,709 +0.06(+0.96%)
Jul 22, 2009 5.977 6.107 5.977 6.071 499,753 +0.05(+0.84%)
Jul 21, 2009 5.955 6.056 5.919 6.020 959,115 +0.16(+2.72%)
Jul 20, 2009 5.744 5.868 5.744 5.861 709,964 +0.12(+2.02%)
Jul 17, 2009 5.817 5.817 5.674 5.744 855,055 +0.11(+1.93%)
Jul 16, 2009 5.592 5.672 5.556 5.636 735,873 -0.08(-1.40%)
Jul 15, 2009 5.585 5.730 5.563 5.715 1,559,039 +0.06(+1.03%)
Jul 14, 2009 5.491 5.679 5.491 5.657 945,073 +0.22(+4.00%)
Jul 13, 2009 5.389 5.462 5.389 5.440 989,914 -0.12(-2.22%)
Jul 10, 2009 5.578 5.607 5.505 5.563 535,908 -0.13(-2.29%)
Jul 09, 2009 5.650 5.715 5.614 5.694 409,328 -0.07(-1.26%)
Jul 08, 2009 5.831 5.831 5.679 5.766 1,732,542 -0.16(-2.69%)
Jul 07, 2009 6.042 6.100 5.926 5.926 409,878 -0.39(-6.20%)
Jul 06, 2009 6.172 6.325 6.165 6.317 939,869 +0.19(+3.08%)
Jul 02, 2009 6.129 6.158 5.998 6.129 1,049,656 +0.00(+0.00%)
Jul 01, 2009 6.158 6.180 6.085 6.129 146,177 +0.01(+0.24%)
Jun 30, 2009 6.107 6.165 6.042 6.114 252,999 +0.01(+0.12%)
Jun 29, 2009 6.201 6.201 6.064 6.107 361,824 -0.18(-2.88%)
Jun 26, 2009 6.281 6.346 6.252 6.288 611,400 +0.03(+0.46%)
Jun 25, 2009 6.107 6.281 6.107 6.259 580,611 +0.32(+5.37%)
Jun 24, 2009 5.933 6.027 5.904 5.940 386,791 -0.01(-0.12%)
Jun 23, 2009 5.940 5.977 5.868 5.948 432,601 -0.04(-0.61%)
Jun 22, 2009 6.093 6.158 5.926 5.984 873,423 -0.22(-3.51%)
Jun 19, 2009 6.151 6.223 6.101 6.201 626,398 +0.11(+1.79%)
Jun 18, 2009 5.991 6.136 5.984 6.093 459,893 -0.02(-0.36%)
Jun 17, 2009 6.129 6.201 6.006 6.114 626,461 +0.08(+1.32%)
Jun 16, 2009 6.006 6.216 5.991 6.035 725,477 -0.46(-7.04%)
Jun 15, 2009 6.738 6.738 6.463 6.492 815,262 -0.32(-4.69%)
Jun 12, 2009 6.818 6.890 6.658 6.811 2,484,383 +0.22(+3.41%)
Jun 11, 2009 6.426 6.673 6.426 6.586 1,392,265 +0.28(+4.37%)
Jun 10, 2009 6.180 6.368 6.180 6.310 1,521,738 +0.33(+5.45%)
Jun 09, 2009 5.897 6.056 5.897 5.984 809,204 +0.07(+1.23%)
Jun 08, 2009 5.882 5.940 5.853 5.911 587,424 +0.12(+2.13%)
Jun 05, 2009 5.882 5.919 5.679 5.788 2,169,862 -0.10(-1.72%)
Jun 04, 2009 5.744 5.904 5.730 5.890 861,910 +0.34(+6.14%)
Jun 03, 2009 5.505 5.570 5.476 5.549 354,291 -0.07(-1.16%)
Jun 02, 2009 5.534 5.643 5.534 5.614 296,647 -0.08(-1.40%)
Jun 01, 2009 5.527 5.744 5.527 5.694 392,280 +0.20(+3.56%)
May 29, 2009 5.375 5.512 5.353 5.498 558,182 +0.12(+2.29%)
May 28, 2009 5.324 5.411 5.251 5.375 387,757 +0.00(+0.00%)
May 27, 2009 5.462 5.527 5.338 5.375 599,255 -0.08(-1.46%)
May 26, 2009 5.244 5.476 5.186 5.454 603,901 +0.28(+5.47%)
May 22, 2009 5.222 5.302 5.164 5.171 301,512 +0.12(+2.30%)
May 21, 2009 5.005 5.113 4.997 5.055 444,710 -0.09(-1.83%)
May 20, 2009 5.113 5.251 5.113 5.150 599,485 +0.15(+3.05%)
May 19, 2009 5.041 5.142 4.990 4.997 540,825 -0.14(-2.68%)
May 18, 2009 5.019 5.135 4.961 5.135 352,046 +0.09(+1.72%)
May 15, 2009 5.092 5.128 5.005 5.048 309,242 +0.07(+1.46%)
May 14, 2009 4.874 4.990 4.831 4.976 402,415 +0.09(+1.78%)
May 13, 2009 4.932 5.019 4.852 4.889 718,095 -0.16(-3.16%)
May 12, 2009 5.106 5.135 4.932 5.048 766,970 -0.10(-1.97%)
May 11, 2009 5.346 5.346 5.135 5.150 505,852 -0.08(-1.53%)
May 08, 2009 4.939 5.237 4.939 5.229 748,994 +0.51(+10.92%)
May 07, 2009 4.794 4.881 4.671 4.715 550,272 -0.08(-1.66%)
May 06, 2009 4.751 4.852 4.421 4.794 1,492,244 +0.12(+2.64%)
May 05, 2009 4.678 4.758 4.620 4.671 498,457 -0.11(-2.28%)
May 04, 2009 4.504 4.780 4.504 4.780 368,591 +0.20(+4.44%)
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.