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 (%)
Aug 31, 2012 2.420 2.450 2.387 2.450 923,543 +0.10(+4.39%)
Aug 30, 2012 2.384 2.384 2.332 2.347 558,483 -0.15(-5.90%)
Aug 29, 2012 2.509 2.509 2.487 2.494 58,305 -0.04(-1.74%)
Aug 27, 2012 2.568 2.568 2.538 2.538 120,277 -0.06(-2.27%)
Aug 24, 2012 2.568 2.604 2.560 2.597 160,653 -0.01(-0.56%)
Aug 23, 2012 2.634 2.648 2.612 2.612 123,826 -0.01(-0.56%)
Aug 22, 2012 2.604 2.634 2.604 2.626 191,139 -0.02(-0.83%)
Aug 21, 2012 2.678 2.700 2.648 2.648 211,049 +0.02(+0.84%)
Aug 20, 2012 2.619 2.626 2.597 2.626 80,853 +0.01(+0.28%)
Aug 17, 2012 2.626 2.641 2.612 2.619 110,747 +0.04(+1.42%)
Aug 16, 2012 2.568 2.590 2.560 2.582 109,338 +0.09(+3.54%)
Aug 15, 2012 2.516 2.531 2.494 2.494 189,484 -0.07(-2.59%)
Aug 14, 2012 2.575 2.575 2.545 2.560 93,874 -0.06(-2.25%)
Aug 13, 2012 2.626 2.626 2.604 2.619 69,048 +0.01(+0.28%)
Aug 10, 2012 2.590 2.612 2.582 2.612 130,471 -0.03(-1.11%)
Aug 09, 2012 2.626 2.648 2.612 2.641 401,339 +0.04(+1.70%)
Aug 08, 2012 2.575 2.597 2.575 2.597 85,810 -0.04(-1.67%)
Aug 07, 2012 2.663 2.678 2.641 2.641 164,017 +0.01(+0.56%)
Aug 06, 2012 2.619 2.634 2.604 2.626 287,252 +0.06(+2.29%)
Aug 03, 2012 2.538 2.568 2.531 2.568 274,430 +0.02(+0.87%)
Aug 02, 2012 2.531 2.553 2.501 2.545 414,682 -0.01(-0.57%)
Aug 01, 2012 2.553 2.568 2.523 2.560 291,480 +0.00(+0.00%)
Jul 31, 2012 2.582 2.590 2.553 2.560 607,814 +0.01(+0.58%)
Jul 30, 2012 2.538 2.597 2.538 2.545 410,061 -0.10(-3.62%)
Jul 27, 2012 2.538 2.648 2.538 2.641 985,153 +0.13(+4.97%)
Jul 26, 2012 2.442 2.663 2.435 2.516 1,221,051 +0.21(+9.26%)
Jul 25, 2012 2.325 2.332 2.303 2.303 331,440 -0.03(-1.26%)
Jul 24, 2012 2.354 2.354 2.303 2.332 1,006,825 +0.00(+0.00%)
Jul 23, 2012 2.317 2.332 2.303 2.332 172,297 -0.08(-3.35%)
Jul 20, 2012 2.413 2.413 2.362 2.413 777,508 -0.09(-3.53%)
Jul 19, 2012 2.509 2.509 2.487 2.501 83,482 +0.01(+0.30%)
Jul 18, 2012 2.457 2.501 2.457 2.494 194,569 -0.01(-0.29%)
Jul 17, 2012 2.479 2.501 2.465 2.501 112,992 +0.03(+1.19%)
Jul 16, 2012 2.494 2.494 2.450 2.472 151,294 -0.03(-1.18%)
Jul 13, 2012 2.435 2.501 2.428 2.501 122,703 +0.05(+2.10%)
Jul 12, 2012 2.465 2.465 2.442 2.450 182,580 -0.07(-2.63%)
Jul 11, 2012 2.538 2.538 2.514 2.516 162,155 +0.02(+0.88%)
Jul 10, 2012 2.531 2.538 2.487 2.494 161,417 -0.08(-3.14%)
Jul 09, 2012 2.568 2.604 2.568 2.575 158,210 -0.04(-1.41%)
Jul 06, 2012 2.641 2.641 2.612 2.612 116,087 -0.07(-2.74%)
Jul 05, 2012 2.678 2.685 2.648 2.685 144,747 -0.07(-2.41%)
Jul 03, 2012 2.737 2.766 2.737 2.751 48,903 -0.01(-0.27%)
Jul 02, 2012 2.707 2.759 2.700 2.759 250,607 +0.04(+1.63%)
Jun 29, 2012 2.693 2.722 2.685 2.715 539,143 +0.13(+4.83%)
Jun 28, 2012 2.560 2.597 2.560 2.590 461,098 +0.00(+0.00%)
Jun 27, 2012 2.560 2.604 2.560 2.590 193,568 +0.09(+3.53%)
Jun 26, 2012 2.523 2.523 2.494 2.501 254,728 -0.01(-0.58%)
Jun 25, 2012 2.553 2.553 2.494 2.516 401,157 -0.10(-3.66%)
Jun 22, 2012 2.604 2.619 2.575 2.612 232,541 +0.10(+3.80%)
Jun 21, 2012 2.626 2.626 2.516 2.516 306,502 -0.12(-4.47%)
Jun 20, 2012 2.619 2.641 2.590 2.634 236,886 +0.06(+2.29%)
Jun 19, 2012 2.531 2.575 2.531 2.575 149,970 +0.03(+1.16%)
Jun 18, 2012 2.531 2.575 2.531 2.545 163,332 -0.04(-1.70%)
Jun 15, 2012 2.494 2.597 2.494 2.590 415,930 +0.07(+2.62%)
Jun 14, 2012 2.487 2.531 2.487 2.523 257,826 +0.10(+4.26%)
Jun 13, 2012 2.398 2.428 2.391 2.420 176,354 +0.00(+0.00%)
Jun 12, 2012 2.442 2.442 2.406 2.420 134,500 -0.01(-0.30%)
Jun 11, 2012 2.479 2.501 2.413 2.428 232,424 -0.04(-1.79%)
Jun 08, 2012 2.457 2.472 2.428 2.472 186,528 -0.03(-1.18%)
Jun 07, 2012 2.545 2.553 2.494 2.501 235,630 +0.02(+0.89%)
Jun 06, 2012 2.435 2.509 2.428 2.479 468,302 +0.10(+4.33%)
Jun 05, 2012 2.339 2.376 2.325 2.376 146,712 +0.09(+3.86%)
Jun 04, 2012 2.273 2.295 2.244 2.288 235,551 +0.01(+0.65%)
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.