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

Nomura Holdings Inc ADR (NY: NMR )

6.040 +0.110 (+1.85%)
Streaming Delayed Price Updated: 12:42 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 (%)
Sep 28, 2012 2.604 2.619 2.582 2.619 166,146 -0.07(-2.73%)
Sep 27, 2012 2.663 2.693 2.648 2.693 109,565 +0.07(+2.81%)
Sep 26, 2012 2.604 2.619 2.575 2.619 240,271 -0.01(-0.28%)
Sep 25, 2012 2.663 2.671 2.626 2.626 168,344 -0.03(-1.11%)
Sep 24, 2012 2.685 2.685 2.641 2.656 331,697 -0.05(-1.90%)
Sep 21, 2012 2.737 2.737 2.707 2.707 126,376 -0.04(-1.60%)
Sep 20, 2012 2.766 2.766 2.751 2.751 140,930 -0.08(-2.86%)
Sep 19, 2012 2.832 2.847 2.825 2.832 993,378 +0.01(+0.26%)
Sep 18, 2012 2.803 2.840 2.788 2.825 1,130,083 +0.01(+0.52%)
Sep 17, 2012 2.854 2.854 2.810 2.810 341,500 -0.06(-2.05%)
Sep 14, 2012 2.832 2.877 2.832 2.869 334,042 +0.10(+3.72%)
Sep 13, 2012 2.693 2.766 2.671 2.766 287,722 +0.07(+2.45%)
Sep 12, 2012 2.700 2.700 2.678 2.700 146,741 +0.04(+1.38%)
Sep 11, 2012 2.648 2.678 2.648 2.663 284,581 +0.02(+0.84%)
Sep 10, 2012 2.656 2.678 2.641 2.641 199,661 +0.05(+1.99%)
Sep 07, 2012 2.582 2.604 2.575 2.590 210,210 +0.04(+1.44%)
Sep 06, 2012 2.501 2.553 2.494 2.553 169,000 +0.10(+4.20%)
Sep 05, 2012 2.442 2.450 2.413 2.450 499,310 -0.01(-0.60%)
Sep 04, 2012 2.472 2.479 2.442 2.465 155,439 +0.01(+0.60%)
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%)
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.