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 (%)
Nov 30, 2010 4.098 4.163 4.098 4.149 351,917 -0.05(-1.21%)
Nov 29, 2010 4.091 4.200 4.120 4.200 1,256,210 +0.11(+2.66%)
Nov 26, 2010 4.163 4.163 4.091 4.091 1,024,994 -0.23(-5.37%)
Nov 24, 2010 4.279 4.323 4.323 4.323 779,149 +0.12(+2.76%)
Nov 23, 2010 4.214 4.265 4.178 4.207 960,207 -0.11(-2.52%)
Nov 22, 2010 4.272 4.324 4.243 4.316 1,882,030 +0.02(+0.51%)
Nov 19, 2010 4.250 4.301 4.229 4.294 5,244,253 +0.08(+1.89%)
Nov 18, 2010 4.236 4.250 4.200 4.214 1,478,867 +0.20(+4.87%)
Nov 17, 2010 4.004 4.047 3.989 4.018 758,888 +0.07(+1.65%)
Nov 16, 2010 3.967 4.011 3.909 3.953 641,212 -0.04(-0.91%)
Nov 15, 2010 3.989 4.040 3.975 3.989 690,677 +0.03(+0.73%)
Nov 12, 2010 4.004 4.004 3.938 3.960 690,950 -0.04(-1.09%)
Nov 11, 2010 4.025 4.054 3.975 4.004 850,767 +0.04(+0.91%)
Nov 10, 2010 3.917 3.967 3.895 3.967 944,312 +0.22(+5.80%)
Nov 09, 2010 3.830 3.837 3.750 3.750 387,042 -0.07(-1.90%)
Nov 08, 2010 3.801 3.837 3.793 3.822 530,901 -0.02(-0.57%)
Nov 05, 2010 3.837 3.888 3.837 3.844 667,032 +0.07(+1.92%)
Nov 04, 2010 3.699 3.786 3.699 3.772 958,631 +0.08(+2.16%)
Nov 03, 2010 3.699 3.706 3.634 3.692 901,584 +0.02(+0.59%)
Nov 02, 2010 3.699 3.714 3.648 3.670 930,336 +0.15(+4.12%)
Nov 01, 2010 3.583 3.583 3.518 3.525 1,158,565 -0.15(-3.95%)
Oct 29, 2010 3.735 3.743 3.605 3.670 1,348,343 -0.15(-3.80%)
Oct 28, 2010 3.859 3.859 3.812 3.815 339,594 -0.01(-0.38%)
Oct 27, 2010 3.808 3.830 3.793 3.830 706,000 -0.14(-3.47%)
Oct 25, 2010 3.967 3.989 3.938 3.967 1,353,985 +0.08(+2.05%)
Oct 22, 2010 3.880 3.902 3.866 3.888 976,687 +0.09(+2.49%)
Oct 21, 2010 3.822 3.866 3.772 3.793 1,061,710 -0.03(-0.76%)
Oct 20, 2010 3.822 3.851 3.815 3.822 1,437,981 +0.05(+1.35%)
Oct 19, 2010 3.772 3.812 3.743 3.772 5,191,880 -0.01(-0.38%)
Oct 18, 2010 3.793 3.808 3.764 3.786 3,127,081 +0.04(+1.16%)
Oct 15, 2010 3.830 3.830 3.735 3.743 33,311,598 -0.23(-5.84%)
Oct 14, 2010 4.011 4.033 3.924 3.975 1,838,943 +0.13(+3.40%)
Oct 13, 2010 3.844 3.880 3.830 3.844 487,375 -0.01(-0.38%)
Oct 12, 2010 3.866 3.880 3.830 3.859 643,559 -0.09(-2.21%)
Oct 11, 2010 3.946 3.975 3.938 3.946 607,820 -0.03(-0.73%)
Oct 08, 2010 3.975 3.975 3.909 3.975 2,592,216 +0.12(+3.20%)
Oct 07, 2010 3.888 3.917 3.851 3.851 1,060 +0.03(+0.76%)
Oct 06, 2010 3.764 3.830 3.757 3.822 2,094,783 +0.26(+7.33%)
Oct 05, 2010 3.540 3.598 3.540 3.561 10,613 +0.08(+2.29%)
Oct 04, 2010 3.496 3.503 3.460 3.481 2,237,555 -0.10(-2.83%)
Oct 01, 2010 3.583 3.605 3.532 3.583 1,117,187 +0.12(+3.56%)
Sep 30, 2010 3.518 3.525 3.445 3.460 4,165 -0.06(-1.65%)
Sep 29, 2010 3.525 3.569 3.518 3.518 2,054 -0.01(-0.21%)
Sep 28, 2010 3.503 3.532 3.467 3.525 3,850 -0.05(-1.42%)
Sep 27, 2010 3.612 3.612 3.554 3.576 725,364 -0.06(-1.60%)
Sep 24, 2010 3.670 3.685 3.619 3.634 2,815,883 +0.03(+0.80%)
Sep 23, 2010 3.598 3.648 3.576 3.605 704 -0.03(-0.80%)
Sep 22, 2010 3.663 3.663 3.590 3.634 2,843,472 +0.07(+1.83%)
Sep 21, 2010 3.685 3.685 3.561 3.569 3,022 -0.17(-4.65%)
Sep 20, 2010 3.721 3.743 3.714 3.743 1,042,437 +0.02(+0.58%)
Sep 17, 2010 3.721 3.728 3.699 3.721 759,731 -0.20(-5.00%)
Sep 15, 2010 3.895 3.924 3.873 3.917 6,157 -0.07(-1.64%)
Sep 14, 2010 3.960 3.989 3.946 3.982 1,790 -0.04(-1.08%)
Sep 13, 2010 4.011 4.033 3.996 4.025 466,799 +0.04(+0.91%)
Sep 10, 2010 3.924 3.996 3.924 3.989 828,852 +0.05(+1.29%)
Sep 09, 2010 4.054 4.069 3.917 3.938 6,091 -0.10(-2.51%)
Sep 08, 2010 4.054 4.054 4.011 4.040 2,888 -0.05(-1.24%)
Sep 07, 2010 4.069 4.105 4.069 4.091 3,981 +0.01(+0.18%)
Sep 03, 2010 4.018 4.098 4.018 4.083 275,604 +0.04(+0.90%)
Sep 02, 2010 4.040 4.054 4.018 4.047 253 -0.03(-0.71%)
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.