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 (%)
Dec 30, 2011 2.185 2.207 2.178 2.192 490,509 -0.01(-0.67%)
Dec 29, 2011 2.170 2.229 2.170 2.207 778,967 +0.04(+1.69%)
Dec 28, 2011 2.214 2.214 2.163 2.170 274,207 -0.07(-2.96%)
Dec 27, 2011 2.259 2.259 2.236 2.236 263,807 -0.06(-2.56%)
Dec 23, 2011 2.281 2.310 2.281 2.295 204,379 +0.04(+1.63%)
Dec 21, 2011 2.281 2.288 2.251 2.259 298,616 -0.04(-1.92%)
Dec 20, 2011 2.266 2.332 2.266 2.303 473,994 +0.05(+2.29%)
Dec 19, 2011 2.310 2.325 2.229 2.251 879,882 -0.09(-3.77%)
Dec 16, 2011 2.384 2.398 2.336 2.339 902,957 -0.01(-0.63%)
Dec 15, 2011 2.384 2.391 2.339 2.354 533,707 -0.03(-1.23%)
Dec 14, 2011 2.398 2.399 2.369 2.384 444,804 -0.02(-0.92%)
Dec 13, 2011 2.450 2.465 2.398 2.406 564,166 -0.04(-1.51%)
Dec 12, 2011 2.428 2.453 2.398 2.442 836,958 +0.03(+1.22%)
Dec 09, 2011 2.398 2.442 2.398 2.413 424,787 -0.03(-1.20%)
Dec 08, 2011 2.465 2.472 2.406 2.442 475,941 -0.01(-0.60%)
Dec 07, 2011 2.428 2.465 2.413 2.457 315,122 +0.04(+1.52%)
Dec 06, 2011 2.413 2.428 2.384 2.420 209,324 -0.02(-0.90%)
Dec 05, 2011 2.442 2.457 2.420 2.442 669,730 +0.04(+1.84%)
Dec 02, 2011 2.413 2.413 2.384 2.398 331,667 +0.01(+0.31%)
Dec 01, 2011 2.406 2.413 2.376 2.391 217,575 -0.04(-1.51%)
Nov 30, 2011 2.376 2.435 2.347 2.428 2,564,251 +0.15(+6.80%)
Nov 29, 2011 2.281 2.295 2.251 2.273 595,169 +0.02(+0.98%)
Nov 28, 2011 2.244 2.281 2.236 2.251 821,154 +0.08(+3.73%)
Nov 25, 2011 2.156 2.185 2.141 2.170 521,973 +0.01(+0.68%)
Nov 23, 2011 2.200 2.207 2.141 2.156 686,472 -0.06(-2.66%)
Nov 22, 2011 2.229 2.259 2.200 2.214 398,005 -0.02(-0.99%)
Nov 21, 2011 2.251 2.273 2.236 2.236 529,547 -0.04(-1.62%)
Nov 18, 2011 2.295 2.303 2.273 2.273 648,026 -0.01(-0.32%)
Nov 17, 2011 2.317 2.332 2.273 2.281 1,272,389 +0.00(+0.00%)
Nov 16, 2011 2.310 2.310 2.266 2.281 700,930 -0.10(-4.02%)
Nov 15, 2011 2.362 2.405 2.347 2.376 732,123 -0.01(-0.31%)
Nov 14, 2011 2.428 2.428 2.362 2.384 736,002 +0.07(+3.18%)
Nov 11, 2011 2.317 2.325 2.288 2.310 296,584 +0.02(+0.96%)
Nov 10, 2011 2.310 2.325 2.281 2.288 700,056 +0.01(+0.32%)
Nov 09, 2011 2.391 2.391 2.273 2.281 1,908,738 -0.09(-3.73%)
Nov 08, 2011 2.325 2.516 2.325 2.369 4,620,533 -0.33(-12.26%)
Nov 07, 2011 2.685 2.722 2.671 2.700 287,563 +0.00(+0.00%)
Nov 04, 2011 2.663 2.707 2.663 2.700 256,319 +0.01(+0.27%)
Nov 03, 2011 2.656 2.707 2.641 2.693 517,796 +0.01(+0.55%)
Nov 02, 2011 2.648 2.678 2.619 2.678 554,224 +0.08(+3.12%)
Nov 01, 2011 2.663 2.693 2.590 2.597 1,064,881 -0.21(-7.35%)
Oct 31, 2011 2.825 2.862 2.803 2.803 643,962 -0.21(-6.85%)
Oct 28, 2011 3.009 3.024 2.994 3.009 1,018,837 -0.01(-0.49%)
Oct 27, 2011 2.972 3.031 2.972 3.024 629,439 +0.25(+9.02%)
Oct 26, 2011 2.759 2.788 2.744 2.773 759,301 +0.04(+1.34%)
Oct 25, 2011 2.766 2.773 2.729 2.737 429,658 -0.04(-1.59%)
Oct 24, 2011 2.751 2.803 2.744 2.781 305,423 +0.04(+1.61%)
Oct 21, 2011 2.715 2.766 2.715 2.737 369,586 +0.06(+2.20%)
Oct 20, 2011 2.700 2.700 2.656 2.678 519,099 -0.01(-0.27%)
Oct 19, 2011 2.722 2.722 2.678 2.685 1,795,439 -0.16(-5.68%)
Oct 18, 2011 2.788 2.854 2.766 2.847 2,004,700 +0.01(+0.52%)
Oct 17, 2011 2.825 2.847 2.810 2.832 326,197 +0.05(+1.85%)
Oct 14, 2011 2.796 2.796 2.759 2.781 413,643 -0.02(-0.79%)
Oct 13, 2011 2.766 2.810 2.766 2.803 583,165 +0.10(+3.81%)
Oct 12, 2011 2.693 2.707 2.671 2.700 381,384 -0.01(-0.27%)
Oct 11, 2011 2.671 2.707 2.671 2.707 366,173 +0.04(+1.38%)
Oct 10, 2011 2.634 2.685 2.626 2.671 406,569 +0.07(+2.54%)
Oct 07, 2011 2.634 2.648 2.597 2.604 240,229 -0.05(-1.94%)
Oct 06, 2011 2.626 2.656 2.615 2.656 476,899 +0.13(+4.94%)
Oct 05, 2011 2.531 2.560 2.501 2.531 415,234 -0.03(-1.15%)
Oct 04, 2011 2.531 2.575 2.465 2.560 776,823 +0.02(+0.87%)
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.