Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nomura Holdings Inc ADR (NY: NMR )

5.840 +0.030 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2011 4.359 4.395 4.337 4.366 1,075,301 +0.06(+1.49%)
Jan 28, 2011 4.423 4.430 4.287 4.302 1,254,109 -0.16(-3.53%)
Jan 27, 2011 4.445 4.473 4.445 4.459 1,393,783 -0.01(-0.32%)
Jan 26, 2011 4.480 4.495 4.459 4.473 299,844 -0.04(-0.79%)
Jan 25, 2011 4.459 4.516 4.459 4.509 369,787 +0.06(+1.28%)
Jan 24, 2011 4.430 4.473 4.416 4.452 617,079 -0.01(-0.16%)
Jan 21, 2011 4.480 4.495 4.438 4.459 695,605 -0.11(-2.35%)
Jan 20, 2011 4.566 4.580 4.530 4.566 689,690 -0.01(-0.31%)
Jan 19, 2011 4.645 4.666 4.566 4.580 986,095 -0.06(-1.38%)
Jan 18, 2011 4.645 4.659 4.616 4.645 1,435,627 -0.04(-0.76%)
Jan 14, 2011 4.695 4.695 4.645 4.680 2,301,710 -0.06(-1.21%)
Jan 13, 2011 4.766 4.823 4.730 4.738 873,119 +0.09(+2.00%)
Jan 12, 2011 4.638 4.709 4.616 4.645 2,265,573 +0.00(+0.00%)
Jan 11, 2011 4.652 4.652 4.602 4.645 852,162 -0.03(-0.61%)
Jan 10, 2011 4.666 4.680 4.609 4.673 694,901 +0.01(+0.31%)
Jan 07, 2011 4.645 4.680 4.580 4.659 1,020,846 -0.01(-0.31%)
Jan 06, 2011 4.673 4.688 4.638 4.673 2,168,165 +0.17(+3.81%)
Jan 05, 2011 4.502 4.545 4.488 4.502 783,890 -0.06(-1.41%)
Jan 04, 2011 4.588 4.595 4.545 4.566 600,394 -0.04(-0.93%)
Jan 03, 2011 4.566 4.616 4.545 4.609 1,712,080 +0.05(+1.10%)
Dec 31, 2010 4.509 4.559 4.495 4.559 309,111 +0.06(+1.27%)
Dec 30, 2010 4.538 4.573 4.502 4.502 384,207 -0.07(-1.56%)
Dec 29, 2010 4.552 4.595 4.538 4.573 860,412 +0.00(+0.00%)
Dec 28, 2010 4.595 4.595 4.538 4.573 404,430 +0.11(+2.40%)
Dec 27, 2010 4.509 4.509 4.452 4.466 360,301 -0.04(-0.95%)
Dec 23, 2010 4.495 4.516 4.480 4.509 615,704 +0.01(+0.32%)
Dec 22, 2010 4.466 4.502 4.460 4.495 299,148 +0.07(+1.62%)
Dec 21, 2010 4.423 4.430 4.409 4.423 287,152 +0.00(+0.00%)
Dec 20, 2010 4.430 4.445 4.402 4.423 654,687 -0.03(-0.64%)
Dec 17, 2010 4.445 4.459 4.430 4.452 548,886 +0.00(+0.00%)
Dec 16, 2010 4.445 4.452 4.402 4.452 323,321 +0.04(+0.97%)
Dec 15, 2010 4.473 4.480 4.402 4.409 492,033 -0.08(-1.75%)
Dec 14, 2010 4.473 4.502 4.452 4.488 519,756 +0.05(+1.13%)
Dec 13, 2010 4.480 4.545 4.366 4.438 866,365 +0.12(+2.81%)
Dec 10, 2010 4.309 4.316 4.280 4.316 449,368 -0.04(-0.98%)
Dec 09, 2010 4.316 4.359 4.287 4.359 1,065,752 +0.18(+4.27%)
Dec 08, 2010 4.166 4.187 4.137 4.180 926,647 -0.02(-0.51%)
Dec 07, 2010 4.273 4.273 4.202 4.202 537,113 -0.04(-0.84%)
Dec 06, 2010 4.216 4.252 4.209 4.237 403,714 -0.01(-0.17%)
Dec 03, 2010 4.187 4.245 4.187 4.245 485,495 -0.01(-0.17%)
Dec 02, 2010 4.166 4.252 4.166 4.252 1,088,061 +0.12(+2.94%)
Dec 01, 2010 4.095 4.152 4.080 4.130 1,040,357 +0.04(+1.05%)
Nov 30, 2010 4.037 4.102 4.037 4.087 357,204 -0.05(-1.21%)
Nov 29, 2010 4.030 4.137 4.059 4.137 1,275,083 +0.11(+2.66%)
Nov 26, 2010 4.102 4.102 4.030 4.030 1,040,393 -0.23(-5.37%)
Nov 24, 2010 4.216 4.259 4.259 4.259 790,855 +0.11(+2.76%)
Nov 23, 2010 4.152 4.202 4.116 4.145 974,633 -0.11(-2.52%)
Nov 22, 2010 4.209 4.260 4.180 4.252 1,910,304 +0.02(+0.51%)
Nov 19, 2010 4.187 4.237 4.166 4.230 5,323,039 +0.08(+1.89%)
Nov 18, 2010 4.173 4.187 4.137 4.152 1,501,084 +0.19(+4.87%)
Nov 17, 2010 3.944 3.987 3.930 3.959 770,289 +0.06(+1.65%)
Nov 16, 2010 3.909 3.952 3.852 3.894 650,845 -0.04(-0.91%)
Nov 15, 2010 3.930 3.980 3.916 3.930 701,053 +0.03(+0.73%)
Nov 12, 2010 3.944 3.944 3.880 3.902 701,330 -0.04(-1.09%)
Nov 11, 2010 3.966 3.994 3.916 3.944 863,548 +0.04(+0.91%)
Nov 10, 2010 3.859 3.909 3.837 3.909 958,498 +0.21(+5.80%)
Nov 09, 2010 3.773 3.780 3.694 3.694 392,857 -0.07(-1.90%)
Nov 08, 2010 3.744 3.780 3.737 3.766 538,877 -0.02(-0.57%)
Nov 05, 2010 3.780 3.830 3.780 3.787 677,053 +0.07(+1.92%)
Nov 04, 2010 3.644 3.730 3.644 3.716 973,033 +0.08(+2.16%)
Nov 03, 2010 3.644 3.651 3.580 3.637 915,129 +0.02(+0.59%)
Nov 02, 2010 3.644 3.659 3.594 3.616 944,312 +0.14(+4.12%)
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.