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

Nomura Holdings Inc ADR (NY: NMR )

5.740 -0.010 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 29, 2012 2.653 2.682 2.645 2.674 547,242 +0.12(+4.83%)
Jun 28, 2012 2.522 2.558 2.522 2.551 468,025 +0.00(+0.00%)
Jun 27, 2012 2.522 2.566 2.522 2.551 196,476 +0.09(+3.53%)
Jun 26, 2012 2.486 2.486 2.457 2.464 258,555 -0.01(-0.58%)
Jun 25, 2012 2.515 2.515 2.457 2.479 407,183 -0.09(-3.66%)
Jun 22, 2012 2.566 2.580 2.537 2.573 236,034 +0.09(+3.80%)
Jun 21, 2012 2.587 2.587 2.479 2.479 311,107 -0.12(-4.47%)
Jun 20, 2012 2.580 2.602 2.551 2.595 240,445 +0.06(+2.29%)
Jun 19, 2012 2.493 2.537 2.493 2.537 152,223 +0.03(+1.16%)
Jun 18, 2012 2.493 2.537 2.493 2.508 165,786 -0.04(-1.70%)
Jun 15, 2012 2.457 2.558 2.457 2.551 422,178 +0.07(+2.62%)
Jun 14, 2012 2.450 2.493 2.450 2.486 261,700 +0.10(+4.26%)
Jun 13, 2012 2.363 2.392 2.356 2.385 179,004 +0.00(+0.00%)
Jun 12, 2012 2.406 2.406 2.370 2.385 136,521 -0.01(-0.30%)
Jun 11, 2012 2.443 2.464 2.377 2.392 235,915 -0.04(-1.79%)
Jun 08, 2012 2.421 2.435 2.392 2.435 189,331 -0.03(-1.18%)
Jun 07, 2012 2.508 2.515 2.457 2.464 239,170 +0.02(+0.89%)
Jun 06, 2012 2.399 2.472 2.392 2.443 475,337 +0.10(+4.33%)
Jun 05, 2012 2.305 2.341 2.290 2.341 148,916 +0.09(+3.86%)
Jun 04, 2012 2.240 2.261 2.211 2.254 239,090 +0.01(+0.65%)
Jun 01, 2012 2.298 2.298 2.240 2.240 214,963 -0.12(-4.92%)
May 31, 2012 2.363 2.370 2.334 2.356 284,817 -0.01(-0.61%)
May 30, 2012 2.363 2.370 2.334 2.370 377,866 -0.04(-1.51%)
May 29, 2012 2.385 2.406 2.363 2.406 184,004 +0.08(+3.43%)
May 25, 2012 2.334 2.363 2.327 2.327 135,712 -0.02(-0.93%)
May 24, 2012 2.377 2.385 2.348 2.348 296,602 -0.03(-1.22%)
May 23, 2012 2.356 2.377 2.312 2.377 516,781 -0.06(-2.38%)
May 22, 2012 2.428 2.450 2.399 2.435 574,234 -0.01(-0.59%)
May 21, 2012 2.406 2.450 2.392 2.450 332,276 +0.04(+1.81%)
May 18, 2012 2.457 2.457 2.406 2.406 278,772 -0.06(-2.35%)
May 17, 2012 2.493 2.530 2.461 2.464 531,389 +0.09(+3.98%)
May 16, 2012 2.414 2.428 2.370 2.370 332,582 -0.06(-2.39%)
May 15, 2012 2.428 2.450 2.414 2.428 195,459 -0.04(-1.47%)
May 14, 2012 2.493 2.493 2.457 2.464 457,387 -0.02(-0.87%)
May 11, 2012 2.493 2.515 2.479 2.486 300,034 -0.08(-3.11%)
May 10, 2012 2.602 2.602 2.566 2.566 314,145 -0.02(-0.84%)
May 09, 2012 2.573 2.595 2.544 2.587 242,982 +0.00(+0.00%)
May 08, 2012 2.609 2.609 2.544 2.587 640,437 -0.08(-2.99%)
May 07, 2012 2.631 2.667 2.616 2.667 509,531 -0.07(-2.39%)
May 04, 2012 2.747 2.754 2.696 2.732 765,218 -0.01(-0.26%)
May 03, 2012 2.790 2.798 2.740 2.740 805,241 -0.05(-1.82%)
May 02, 2012 2.783 2.812 2.783 2.790 340,592 -0.09(-3.02%)
May 01, 2012 2.819 2.877 2.819 2.877 357,750 -0.07(-2.46%)
Apr 30, 2012 2.957 2.970 2.943 2.950 278,636 -0.03(-0.97%)
Apr 27, 2012 2.979 3.022 2.979 2.979 421,379 -0.06(-1.91%)
Apr 26, 2012 2.964 3.044 2.957 3.037 664,961 +0.02(+0.72%)
Apr 25, 2012 3.037 3.051 3.015 3.015 958,364 +0.00(+0.00%)
Apr 24, 2012 2.972 3.015 2.972 3.015 428,083 +0.01(+0.24%)
Apr 23, 2012 3.001 3.015 2.972 3.008 928,688 -0.05(-1.66%)
Apr 20, 2012 3.073 3.073 3.037 3.059 393,644 -0.03(-0.94%)
Apr 19, 2012 3.117 3.131 3.066 3.088 249,107 -0.02(-0.70%)
Apr 18, 2012 3.088 3.109 3.073 3.109 436,642 +0.03(+0.94%)
Apr 17, 2012 3.088 3.117 3.073 3.080 367,587 -0.03(-0.93%)
Apr 16, 2012 3.095 3.109 3.059 3.109 5,353,155 +0.04(+1.18%)
Apr 13, 2012 3.131 3.138 3.073 3.073 213,836 -0.01(-0.47%)
Apr 12, 2012 3.044 3.095 3.030 3.088 215,944 +0.02(+0.71%)
Apr 11, 2012 3.044 3.066 3.044 3.066 692,928 +0.03(+0.95%)
Apr 10, 2012 3.080 3.081 3.015 3.037 867,710 -0.01(-0.24%)
Apr 09, 2012 3.066 3.066 3.008 3.044 2,198,080 -0.07(-2.33%)
Apr 05, 2012 3.117 3.153 3.117 3.117 569,882 +0.01(+0.23%)
Apr 04, 2012 3.080 3.109 3.051 3.109 903,098 -0.11(-3.38%)
Apr 03, 2012 3.247 3.247 3.189 3.218 408,894 -0.07(-1.99%)
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.