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 (%)
Dec 31, 2012 4.215 4.333 4.208 4.318 565,312 +0.10(+2.44%)
Dec 28, 2012 4.237 4.237 4.193 4.215 480,032 -0.01(-0.35%)
Dec 27, 2012 4.186 4.237 4.157 4.230 698,062 +0.15(+3.60%)
Dec 26, 2012 4.083 4.098 4.068 4.083 630,132 +0.24(+6.12%)
Dec 24, 2012 3.789 3.855 3.789 3.848 252,347 +0.04(+0.97%)
Dec 21, 2012 3.737 3.818 3.723 3.811 881,226 +0.00(+0.00%)
Dec 20, 2012 3.759 3.811 3.697 3.811 699,308 +0.15(+4.02%)
Dec 19, 2012 3.649 3.737 3.627 3.664 750,328 +0.10(+2.89%)
Dec 18, 2012 3.502 3.561 3.494 3.561 613,898 +0.24(+7.32%)
Dec 17, 2012 3.266 3.318 3.266 3.318 288,591 +0.10(+3.20%)
Dec 14, 2012 3.200 3.215 3.178 3.215 309,583 +0.06(+1.86%)
Dec 13, 2012 3.171 3.178 3.141 3.156 267,487 +0.04(+1.42%)
Dec 12, 2012 3.112 3.149 3.105 3.112 236,387 +0.07(+2.42%)
Dec 11, 2012 3.053 3.068 3.038 3.038 114,509 -0.03(-0.96%)
Dec 10, 2012 3.060 3.082 3.053 3.068 193,799 -0.08(-2.57%)
Dec 07, 2012 3.156 3.156 3.127 3.149 117,722 +0.05(+1.66%)
Dec 06, 2012 3.090 3.119 3.075 3.097 234,971 +0.04(+1.45%)
Dec 05, 2012 3.009 3.060 3.009 3.053 261,094 +0.04(+1.47%)
Dec 04, 2012 3.016 3.038 3.009 3.009 162,273 -0.04(-1.45%)
Nov 30, 2012 3.053 3.060 3.024 3.053 520,519 -0.02(-0.72%)
Nov 29, 2012 3.038 3.082 3.038 3.075 516,050 +0.07(+2.45%)
Nov 28, 2012 2.994 3.031 2.957 3.002 402,067 -0.07(-2.16%)
Nov 27, 2012 3.075 3.090 3.060 3.068 100,869 -0.01(-0.24%)
Nov 26, 2012 3.060 3.090 3.046 3.075 269,360 -0.01(-0.48%)
Nov 23, 2012 3.046 3.090 3.038 3.090 458,690 +0.17(+5.79%)
Nov 21, 2012 2.891 2.921 2.891 2.921 377,158 +0.01(+0.51%)
Nov 20, 2012 2.899 2.906 2.884 2.906 173,152 -0.04(-1.25%)
Nov 19, 2012 2.913 2.943 2.884 2.943 331,800 +0.06(+2.04%)
Nov 16, 2012 2.869 2.899 2.847 2.884 480,621 +0.12(+4.26%)
Nov 15, 2012 2.729 2.766 2.722 2.766 675,057 +0.16(+6.21%)
Nov 14, 2012 2.648 2.656 2.597 2.604 132,093 -0.02(-0.84%)
Nov 13, 2012 2.575 2.634 2.575 2.626 213,440 +0.01(+0.28%)
Nov 12, 2012 2.634 2.634 2.604 2.619 56,902 -0.01(-0.56%)
Nov 09, 2012 2.634 2.663 2.626 2.634 134,612 +0.00(+0.00%)
Nov 08, 2012 2.656 2.671 2.619 2.634 133,108 -0.01(-0.28%)
Nov 07, 2012 2.663 2.663 2.604 2.641 113,950 -0.05(-1.91%)
Nov 06, 2012 2.669 2.693 2.669 2.693 21,605 +0.01(+0.27%)
Nov 05, 2012 2.634 2.693 2.634 2.685 192,564 +0.00(+0.00%)
Nov 02, 2012 2.715 2.722 2.685 2.685 206,301 +0.01(+0.55%)
Nov 01, 2012 2.626 2.671 2.612 2.671 119,787 +0.02(+0.83%)
Oct 31, 2012 2.604 2.656 2.604 2.648 249,152 +0.05(+1.98%)
Oct 26, 2012 2.612 2.597 2.597 2.597 166,105 -0.03(-1.12%)
Oct 25, 2012 2.656 2.656 2.619 2.626 98,244 +0.03(+1.13%)
Oct 24, 2012 2.634 2.634 2.582 2.597 170,710 -0.01(-0.28%)
Oct 23, 2012 2.604 2.619 2.590 2.604 156,553 -0.02(-0.84%)
Oct 19, 2012 2.663 2.663 2.612 2.626 74,092 -0.04(-1.65%)
Oct 18, 2012 2.678 2.693 2.663 2.671 58,868 +0.01(+0.55%)
Oct 17, 2012 2.648 2.678 2.641 2.656 139,882 +0.05(+1.98%)
Oct 16, 2012 2.575 2.604 2.560 2.604 150,469 +0.11(+4.43%)
Oct 15, 2012 2.494 2.509 2.472 2.494 75,323 -0.01(-0.59%)
Oct 12, 2012 2.501 2.512 2.487 2.509 103,790 -0.01(-0.58%)
Oct 11, 2012 2.509 2.528 2.501 2.523 144,260 +0.03(+1.18%)
Oct 10, 2012 2.501 2.501 2.472 2.494 124,981 -0.04(-1.74%)
Oct 09, 2012 2.568 2.575 2.538 2.538 151,275 -0.10(-3.90%)
Oct 08, 2012 2.656 2.656 2.641 2.641 69,521 -0.04(-1.64%)
Oct 05, 2012 2.685 2.700 2.663 2.685 111,214 -0.01(-0.54%)
Oct 04, 2012 2.671 2.700 2.671 2.700 132,800 +0.07(+2.80%)
Oct 03, 2012 2.612 2.626 2.597 2.626 100,340 +0.07(+2.59%)
Oct 02, 2012 2.582 2.597 2.560 2.560 61,823 -0.01(-0.57%)
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.