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

Nomura Holdings Inc ADR (NY: NMR )

5.785 +0.065 (+1.14%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 15, 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 (%)
May 29, 2009 5.375 5.512 5.353 5.498 558,182 +0.12(+2.29%)
May 28, 2009 5.324 5.411 5.251 5.375 387,757 +0.00(+0.00%)
May 27, 2009 5.462 5.527 5.338 5.375 599,255 -0.08(-1.46%)
May 26, 2009 5.244 5.476 5.186 5.454 603,901 +0.28(+5.47%)
May 22, 2009 5.222 5.302 5.164 5.171 301,512 +0.12(+2.30%)
May 21, 2009 5.005 5.113 4.997 5.055 444,710 -0.09(-1.83%)
May 20, 2009 5.113 5.251 5.113 5.150 599,485 +0.15(+3.05%)
May 19, 2009 5.041 5.142 4.990 4.997 540,825 -0.14(-2.68%)
May 18, 2009 5.019 5.135 4.961 5.135 352,046 +0.09(+1.72%)
May 15, 2009 5.092 5.128 5.005 5.048 309,242 +0.07(+1.46%)
May 14, 2009 4.874 4.990 4.831 4.976 402,415 +0.09(+1.78%)
May 13, 2009 4.932 5.019 4.852 4.889 718,095 -0.16(-3.16%)
May 12, 2009 5.106 5.135 4.932 5.048 766,970 -0.10(-1.97%)
May 11, 2009 5.346 5.346 5.135 5.150 505,852 -0.08(-1.53%)
May 08, 2009 4.939 5.237 4.939 5.229 748,994 +0.51(+10.92%)
May 07, 2009 4.794 4.881 4.671 4.715 550,272 -0.08(-1.66%)
May 06, 2009 4.751 4.852 4.421 4.794 1,492,244 +0.12(+2.64%)
May 05, 2009 4.678 4.758 4.620 4.671 498,457 -0.11(-2.28%)
May 04, 2009 4.504 4.780 4.504 4.780 368,591 +0.20(+4.44%)
May 01, 2009 4.439 4.591 4.410 4.577 742,551 +0.22(+4.99%)
Apr 30, 2009 4.366 4.468 4.287 4.359 1,270,801 -0.09(-1.96%)
Apr 29, 2009 4.533 4.533 4.366 4.446 1,975,934 +0.04(+0.99%)
Apr 28, 2009 4.417 4.482 4.374 4.403 535,604 -0.19(-4.11%)
Apr 27, 2009 4.540 4.627 4.540 4.591 466,537 -0.06(-1.25%)
Apr 24, 2009 4.439 4.700 4.439 4.649 766,843 +0.20(+4.40%)
Apr 23, 2009 4.330 4.468 4.330 4.453 805,754 +0.09(+2.16%)
Apr 22, 2009 4.316 4.505 4.316 4.359 1,858,562 +0.01(+0.33%)
Apr 21, 2009 4.192 4.352 4.185 4.345 673,491 +0.11(+2.57%)
Apr 20, 2009 4.359 4.395 4.207 4.236 1,016,354 -0.28(-6.26%)
Apr 17, 2009 4.439 4.548 4.424 4.519 750,221 +0.12(+2.81%)
Apr 16, 2009 4.352 4.424 4.265 4.395 737,167 -0.07(-1.46%)
Apr 15, 2009 4.388 4.461 4.337 4.461 682,397 -0.20(-4.35%)
Apr 14, 2009 4.635 4.729 4.620 4.664 583,826 -0.01(-0.31%)
Apr 13, 2009 4.497 4.678 4.424 4.678 425,263 +0.10(+2.22%)
Apr 09, 2009 4.497 4.577 4.403 4.577 678,530 +0.37(+8.79%)
Apr 08, 2009 4.171 4.236 4.134 4.207 436,734 +0.09(+2.11%)
Apr 07, 2009 4.098 4.200 4.076 4.120 605,863 -0.06(-1.39%)
Apr 06, 2009 4.113 4.326 4.113 4.178 2,112,970 -0.17(-3.84%)
Apr 03, 2009 4.265 4.345 4.214 4.345 804,207 +0.13(+3.10%)
Apr 02, 2009 4.185 4.323 4.062 4.214 1,366,427 +0.35(+9.01%)
Apr 01, 2009 3.648 3.880 3.648 3.866 1,168,788 +0.22(+5.96%)
Mar 31, 2009 3.648 3.735 3.634 3.648 2,409,837 -0.16(-4.19%)
Mar 30, 2009 3.822 3.895 3.728 3.808 1,029,077 -0.33(-8.06%)
Mar 26, 2009 4.113 4.185 4.083 4.142 748,886 +0.08(+1.96%)
Mar 25, 2009 3.989 4.113 3.975 4.062 2,060,003 +0.11(+2.75%)
Mar 24, 2009 4.113 4.134 3.931 3.953 2,245,655 -0.28(-6.52%)
Mar 23, 2009 4.113 4.279 4.105 4.229 1,318,196 +0.50(+13.42%)
Mar 20, 2009 3.743 3.764 3.670 3.728 904,224 -0.14(-3.56%)
Mar 19, 2009 3.880 3.967 3.743 3.866 1,291,646 -0.12(-3.09%)
Mar 18, 2009 3.851 3.996 3.728 3.989 1,383,207 +0.15(+3.97%)
Mar 17, 2009 3.648 3.837 3.619 3.837 680,685 +0.29(+8.18%)
Mar 16, 2009 3.503 3.706 3.503 3.547 2,146,453 +0.09(+2.52%)
Mar 13, 2009 3.489 3.525 3.409 3.460 0 +0.01(+0.21%)
Mar 12, 2009 3.351 3.503 3.286 3.452 2,407,136 +0.04(+1.28%)
Mar 11, 2009 3.293 3.445 3.293 3.409 2,382,456 +0.17(+5.38%)
Mar 10, 2009 3.032 3.249 3.032 3.235 967,190 +0.26(+8.78%)
Mar 09, 2009 2.988 3.025 2.901 2.974 772,666 -0.08(-2.61%)
Mar 06, 2009 3.025 3.090 2.959 3.054 0 +0.04(+1.45%)
Mar 05, 2009 3.126 3.126 2.908 3.010 936,368 -0.16(-5.03%)
Mar 04, 2009 3.141 3.220 3.104 3.170 3,905,188 +0.01(+0.46%)
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.