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

Nomura Holdings Inc ADR (NY: NMR )

6.030 +0.100 (+1.69%)
Streaming Delayed Price Updated: 1:10 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 (%)
Aug 31, 2010 4.040 4.076 4.011 4.040 11,497 -0.09(-2.11%)
Aug 30, 2010 4.098 4.134 4.098 4.127 380,299 +0.04(+0.89%)
Aug 27, 2010 4.127 4.127 4.062 4.091 1,863,683 +0.11(+2.73%)
Aug 26, 2010 3.989 4.047 3.967 3.982 16,912 -0.11(-2.66%)
Aug 25, 2010 4.127 4.127 4.062 4.091 12,142 -0.06(-1.40%)
Aug 24, 2010 4.178 4.207 4.142 4.149 4,740 -0.04(-0.87%)
Aug 23, 2010 4.229 4.250 4.171 4.185 851,329 -0.04(-0.86%)
Aug 20, 2010 4.200 4.221 4.171 4.221 490,419 -0.01(-0.17%)
Aug 19, 2010 4.265 4.301 4.149 4.229 12,416 +0.03(+0.69%)
Aug 18, 2010 4.229 4.236 4.192 4.200 17,021 +0.04(+1.05%)
Aug 17, 2010 4.207 4.207 4.156 4.156 2,545 -0.04(-0.86%)
Aug 16, 2010 4.200 4.229 4.163 4.192 310,573 +0.03(+0.70%)
Aug 13, 2010 4.163 4.221 4.156 4.163 403,080 +0.01(+0.17%)
Aug 12, 2010 4.171 4.192 4.149 4.156 438,489 -0.07(-1.72%)
Aug 11, 2010 4.301 4.301 4.221 4.229 505,563 -0.12(-2.67%)
Aug 10, 2010 4.345 4.403 4.316 4.345 8,162 +0.03(+0.67%)
Aug 09, 2010 4.323 4.330 4.308 4.316 244,148 +0.02(+0.51%)
Aug 06, 2010 4.294 4.323 4.265 4.294 468,369 +0.05(+1.20%)
Aug 05, 2010 4.229 4.258 4.192 4.243 937,861 +0.01(+0.17%)
Aug 04, 2010 4.221 4.272 4.207 4.236 8,148 +0.01(+0.34%)
Aug 03, 2010 4.243 4.272 4.221 4.221 14,334 +0.04(+0.87%)
Aug 02, 2010 4.091 4.185 4.091 4.185 645,103 +0.10(+2.49%)
Jul 30, 2010 4.083 4.105 3.837 4.083 525,284 +0.01(+0.18%)
Jul 29, 2010 4.062 4.098 4.033 4.076 547 +0.04(+1.08%)
Jul 28, 2010 4.011 4.058 4.011 4.033 423,297 +0.07(+1.65%)
Jul 27, 2010 3.938 3.975 3.931 3.967 4,369 +0.04(+0.92%)
Jul 26, 2010 3.902 3.931 3.873 3.931 990,558 -0.02(-0.55%)
Jul 23, 2010 3.895 3.953 3.895 3.953 374,255 +0.03(+0.74%)
Jul 22, 2010 3.888 3.924 3.880 3.924 7,383 +0.16(+4.24%)
Jul 21, 2010 3.815 3.815 3.757 3.764 839,909 -0.17(-4.24%)
Jul 20, 2010 3.902 3.953 3.888 3.931 6,246 -0.06(-1.45%)
Jul 19, 2010 3.909 3.989 3.909 3.989 872,897 +0.08(+2.04%)
Jul 16, 2010 3.909 4.033 3.909 3.909 638,693 -0.17(-4.09%)
Jul 15, 2010 4.069 4.076 4.018 4.076 455,733 -0.01(-0.35%)
Jul 14, 2010 4.098 4.105 4.069 4.091 7,955 -0.04(-1.05%)
Jul 13, 2010 4.054 4.149 4.033 4.134 1,564 +0.07(+1.70%)
Jul 12, 2010 4.054 4.087 4.040 4.065 498,439 +0.03(+0.81%)
Jul 09, 2010 4.033 4.040 3.996 4.033 523,937 -0.03(-0.71%)
Jul 08, 2010 4.033 4.069 3.989 4.062 2,405 +0.09(+2.38%)
Jul 07, 2010 3.946 3.982 3.938 3.967 1,278,067 -0.06(-1.44%)
Jul 06, 2010 4.076 4.091 3.996 4.025 13,217 +0.11(+2.78%)
Jul 02, 2010 3.917 3.975 3.888 3.917 618,703 -0.04(-1.10%)
Jul 01, 2010 3.953 3.982 3.917 3.960 664,234 +0.01(+0.18%)
Jun 30, 2010 3.967 3.996 3.938 3.953 1,358 +0.00(+0.00%)
Jun 29, 2010 4.040 4.040 3.946 3.953 9,338 -0.23(-5.55%)
Jun 25, 2010 4.185 4.207 4.120 4.185 498,086 +0.01(+0.35%)
Jun 24, 2010 4.200 4.200 4.142 4.171 598,358 -0.01(-0.17%)
Jun 23, 2010 4.207 4.221 4.149 4.178 1,730,223 -0.03(-0.69%)
Jun 22, 2010 4.243 4.301 4.207 4.207 4,039 +0.01(+0.17%)
Jun 21, 2010 4.337 4.337 4.192 4.200 1,238,939 -0.07(-1.70%)
Jun 18, 2010 4.272 4.279 4.250 4.272 304,862 -0.03(-0.67%)
Jun 17, 2010 4.352 4.352 4.287 4.301 376,480 -0.02(-0.50%)
Jun 16, 2010 4.308 4.366 4.308 4.323 673,962 -0.01(-0.33%)
Jun 15, 2010 4.287 4.359 4.272 4.337 11,455 +0.14(+3.28%)
Jun 14, 2010 4.279 4.279 4.156 4.200 5,005,823 -0.04(-0.86%)
Jun 11, 2010 4.192 4.243 4.192 4.236 769,043 -0.06(-1.35%)
Jun 10, 2010 4.178 4.388 4.178 4.294 6,584 +0.17(+4.04%)
Jun 09, 2010 4.178 4.192 4.113 4.127 823,876 -0.07(-1.73%)
Jun 08, 2010 4.178 4.218 4.134 4.200 5,408 +0.04(+0.87%)
Jun 07, 2010 4.243 4.265 4.142 4.163 905,502 -0.13(-3.04%)
Jun 04, 2010 4.294 4.345 4.272 4.294 1,171,752 -0.08(-1.82%)
Jun 03, 2010 4.366 4.410 4.337 4.374 1,365,270 -0.07(-1.47%)
Jun 02, 2010 4.453 4.453 4.366 4.439 12,182 -0.04(-0.97%)
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.