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

Nomura Holdings Inc ADR (NY: NMR )

6.170 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Jun 30, 2009 6.017 6.074 5.952 6.024 256,800 +0.01(+0.12%)
Jun 29, 2009 6.110 6.110 5.974 6.017 367,260 -0.18(-2.88%)
Jun 26, 2009 6.188 6.253 6.160 6.195 620,586 +0.03(+0.46%)
Jun 25, 2009 6.017 6.188 6.017 6.167 589,333 +0.31(+5.37%)
Jun 24, 2009 5.845 5.938 5.817 5.852 392,602 -0.01(-0.12%)
Jun 23, 2009 5.852 5.888 5.781 5.860 439,100 -0.04(-0.61%)
Jun 22, 2009 6.002 6.067 5.838 5.895 886,545 -0.21(-3.51%)
Jun 19, 2009 6.060 6.131 6.010 6.110 635,809 +0.11(+1.79%)
Jun 18, 2009 5.902 6.045 5.895 6.002 466,802 -0.02(-0.36%)
Jun 17, 2009 6.038 6.110 5.917 6.024 635,873 +0.08(+1.32%)
Jun 16, 2009 5.917 6.124 5.902 5.945 736,376 -0.45(-7.04%)
Jun 15, 2009 6.638 6.638 6.367 6.395 827,510 -0.31(-4.69%)
Jun 12, 2009 6.717 6.788 6.560 6.710 2,521,707 +0.22(+3.41%)
Jun 11, 2009 6.331 6.574 6.331 6.488 1,413,182 +0.27(+4.37%)
Jun 10, 2009 6.088 6.274 6.088 6.217 1,544,600 +0.32(+5.45%)
Jun 09, 2009 5.809 5.967 5.809 5.895 821,361 +0.07(+1.23%)
Jun 08, 2009 5.795 5.852 5.767 5.824 596,249 +0.12(+2.13%)
Jun 05, 2009 5.795 5.831 5.595 5.702 2,202,461 -0.10(-1.72%)
Jun 04, 2009 5.659 5.817 5.645 5.802 874,858 +0.34(+6.14%)
Jun 03, 2009 5.424 5.488 5.395 5.466 359,613 -0.06(-1.16%)
Jun 02, 2009 5.452 5.559 5.452 5.531 301,103 -0.08(-1.40%)
Jun 01, 2009 5.445 5.659 5.445 5.609 398,173 +0.19(+3.56%)
May 29, 2009 5.295 5.431 5.274 5.416 566,567 +0.12(+2.29%)
May 28, 2009 5.245 5.331 5.174 5.295 393,582 +0.00(+0.00%)
May 27, 2009 5.381 5.445 5.259 5.295 608,258 -0.08(-1.46%)
May 26, 2009 5.166 5.395 5.109 5.374 612,974 +0.28(+5.47%)
May 22, 2009 5.145 5.224 5.088 5.095 306,042 +0.11(+2.30%)
May 21, 2009 4.931 5.038 4.923 4.981 451,391 -0.09(-1.83%)
May 20, 2009 5.038 5.173 5.038 5.073 608,492 +0.15(+3.05%)
May 19, 2009 4.966 5.066 4.916 4.923 548,950 -0.14(-2.68%)
May 18, 2009 4.945 5.059 4.888 5.059 357,335 +0.09(+1.72%)
May 15, 2009 5.016 5.052 4.931 4.973 313,888 +0.07(+1.46%)
May 14, 2009 4.802 4.916 4.759 4.902 408,461 +0.09(+1.78%)
May 13, 2009 4.859 4.945 4.780 4.816 728,884 -0.16(-3.16%)
May 12, 2009 5.031 5.059 4.859 4.973 778,492 -0.10(-1.97%)
May 11, 2009 5.266 5.266 5.059 5.073 513,452 -0.08(-1.53%)
May 08, 2009 4.866 5.159 4.866 5.152 760,246 +0.51(+10.92%)
May 07, 2009 4.723 4.809 4.602 4.645 558,539 -0.08(-1.66%)
May 06, 2009 4.680 4.780 4.355 4.723 1,514,663 +0.12(+2.64%)
May 05, 2009 4.609 4.688 4.552 4.602 505,945 -0.11(-2.28%)
May 04, 2009 4.438 4.709 4.438 4.709 374,128 +0.20(+4.44%)
May 01, 2009 4.373 4.523 4.345 4.509 753,707 +0.21(+4.99%)
Apr 30, 2009 4.302 4.402 4.223 4.295 1,289,893 -0.09(-1.96%)
Apr 29, 2009 4.466 4.466 4.302 4.380 2,005,619 +0.04(+0.99%)
Apr 28, 2009 4.352 4.416 4.309 4.337 543,650 -0.19(-4.11%)
Apr 27, 2009 4.473 4.559 4.473 4.523 473,546 -0.06(-1.25%)
Apr 24, 2009 4.373 4.630 4.373 4.580 778,363 +0.19(+4.40%)
Apr 23, 2009 4.266 4.402 4.266 4.387 817,860 +0.09(+2.16%)
Apr 22, 2009 4.252 4.438 4.252 4.295 1,886,484 +0.01(+0.33%)
Apr 21, 2009 4.130 4.287 4.123 4.280 683,609 +0.11(+2.57%)
Apr 20, 2009 4.295 4.330 4.145 4.173 1,031,623 -0.28(-6.26%)
Apr 17, 2009 4.373 4.480 4.359 4.452 761,492 +0.12(+2.81%)
Apr 16, 2009 4.287 4.359 4.202 4.330 748,242 -0.06(-1.46%)
Apr 15, 2009 4.323 4.395 4.273 4.395 692,649 -0.20(-4.35%)
Apr 14, 2009 4.566 4.659 4.552 4.595 592,597 -0.01(-0.31%)
Apr 13, 2009 4.430 4.609 4.359 4.609 431,652 +0.10(+2.22%)
Apr 09, 2009 4.430 4.509 4.337 4.509 688,724 +0.36(+8.79%)
Apr 08, 2009 4.109 4.173 4.073 4.145 443,295 +0.09(+2.11%)
Apr 07, 2009 4.037 4.137 4.016 4.059 614,965 -0.06(-1.39%)
Apr 06, 2009 4.052 4.262 4.052 4.116 2,144,713 -0.16(-3.84%)
Apr 03, 2009 4.202 4.280 4.152 4.280 816,289 +0.13(+3.10%)
Apr 02, 2009 4.123 4.259 4.002 4.152 1,386,955 +0.34(+9.01%)
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.