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

Nomura Holdings Inc (OP: NRSCF )

5.695 UNCHANGED
Last Price Updated: 11:35 AM 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 14, 2009 6.750 6.750 6.750 6.750 0 -0.25(-3.57%)
May 11, 2009 7.000 7.000 7.000 7.000 0 +0.79(+12.64%)
Apr 16, 2009 6.214 6.214 6.214 6.214 0 +0.99(+18.93%)
Mar 30, 2009 5.225 5.225 5.225 0 +1.05(+25.30%)
Mar 06, 2009 4.170 4.170 4.170 0 +0.00(+0.00%)
Mar 05, 2009 4.190 4.190 4.170 4.170 100,000 -2.36(-36.14%)
Feb 02, 2009 6.530 6.530 6.530 675,356 +0.00(+0.00%)
Jan 30, 2009 6.620 6.620 6.530 6.530 128,000 -0.22(-3.26%)
Jan 29, 2009 6.790 6.790 6.750 6.750 50,000 -0.55(-7.60%)
Jan 28, 2009 7.320 7.320 7.305 7.305 100,000 +0.47(+6.88%)
Jan 21, 2009 6.835 6.835 6.835 4,000 +0.00(+0.00%)
Jan 20, 2009 6.840 6.840 6.835 6.835 38,000 -0.33(-4.67%)
Jan 16, 2009 7.170 7.170 7.170 0 +0.00(+0.00%)
Jan 15, 2009 7.160 7.170 7.160 7.170 100,000 -1.07(-12.99%)
Jan 05, 2009 8.240 8.240 8.240 0 +0.00(+0.00%)
Jan 02, 2009 8.240 8.240 8.240 8.240 3,000 -0.04(-0.48%)
Dec 23, 2008 8.280 8.280 8.280 0 +0.00(+0.00%)
Dec 22, 2008 8.280 8.280 8.280 0 +0.98(+13.42%)
Dec 17, 2008 7.300 7.300 7.300 0 +0.00(+0.00%)
Dec 16, 2008 7.300 7.300 7.300 7.300 1,500 -0.45(-5.81%)
Dec 10, 2008 7.750 7.750 7.750 0 +0.00(+0.00%)
Dec 09, 2008 7.750 7.750 7.750 7.750 151 +1.48(+23.60%)
Dec 05, 2008 6.270 6.270 6.270 0 +0.00(+0.00%)
Dec 04, 2008 6.270 6.270 6.270 6.270 3,500 -0.28(-4.27%)
Nov 28, 2008 6.550 6.550 6.550 6.550 0 +0.00(+0.00%)
Nov 26, 2008 6.550 6.550 6.550 6.550 2,000 -2.80(-29.95%)
Nov 07, 2008 9.350 9.350 9.350 0 +0.00(+0.00%)
Nov 06, 2008 9.350 9.350 9.350 9.350 100 -2.65(-22.08%)
Oct 10, 2008 12.00 12.00 12.00 0 +0.00(+0.00%)
Oct 09, 2008 12.00 12.00 12.00 12.00 200 -0.25(-2.04%)
Sep 29, 2008 12.25 12.25 12.25 0 +0.00(+0.00%)
Sep 26, 2008 12.25 12.25 12.25 12.25 500 +1.00(+8.89%)
Sep 18, 2008 11.25 11.25 11.25 11.25 0 +0.00(+0.00%)
Sep 17, 2008 11.25 11.25 11.25 11.25 100 -0.85(-7.02%)
Sep 16, 2008 12.10 12.40 12.10 12.10 7,000 +0.00(+0.00%)
Sep 15, 2008 12.10 12.10 12.10 12.10 200 -0.90(-6.92%)
Aug 29, 2008 13.00 13.00 13.00 0 +0.00(+0.00%)
Aug 28, 2008 13.00 13.00 13.00 13.00 3,000 +0.00(+0.00%)
Aug 27, 2008 13.00 13.00 13.00 13.00 301 -1.75(-11.86%)
Aug 13, 2008 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
Aug 12, 2008 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
Aug 11, 2008 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
Aug 08, 2008 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
Aug 07, 2008 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
Aug 06, 2008 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
Aug 05, 2008 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
Aug 04, 2008 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
Aug 01, 2008 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
Jul 31, 2008 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
Jul 30, 2008 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
Jul 29, 2008 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
Jul 28, 2008 14.75 14.75 14.75 0 +0.00(+0.00%)
Jul 25, 2008 14.75 14.75 14.75 14.75 200 -0.25(-1.67%)
Jul 24, 2008 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Jul 23, 2008 15.00 15.00 15.00 15.00 1,100 +0.20(+1.35%)
Jul 22, 2008 14.80 14.80 14.80 14.80 0 +0.00(+0.00%)
Jul 21, 2008 14.80 14.80 14.80 14.80 0 +0.00(+0.00%)
Jul 18, 2008 14.80 14.80 14.80 14.80 0 +0.00(+0.00%)
Jul 17, 2008 13.70 14.80 14.75 14.80 5,600 +1.10(+8.03%)
Jul 16, 2008 13.70 13.70 13.70 13.70 0 +0.00(+0.00%)
Jul 15, 2008 13.70 13.70 13.70 13.70 0 +0.00(+0.00%)
Jul 14, 2008 13.70 13.70 13.70 13.70 0 +0.00(+0.00%)
Jul 11, 2008 13.70 13.70 13.70 13.70 176 -0.15(-1.08%)
Jul 10, 2008 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Jul 09, 2008 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Jul 08, 2008 13.85 13.85 13.85 13.85 100 -1.09(-7.30%)
Jul 07, 2008 14.94 14.94 14.94 14.94 0 +0.00(+0.00%)
Jul 04, 2008 14.94 14.94 14.94 14.94 0 +0.00(+0.00%)
Jul 03, 2008 14.94 14.94 14.94 14.94 0 +0.00(+0.00%)
Jul 02, 2008 14.94 14.94 14.94 14.94 0 +0.00(+0.00%)
Jul 01, 2008 14.94 14.94 14.94 14.94 0 +0.00(+0.00%)
Jun 30, 2008 14.94 14.94 14.94 14.94 0 +0.00(+0.00%)
Jun 27, 2008 14.94 14.94 14.94 14.94 0 +0.00(+0.00%)
Jun 26, 2008 14.94 14.98 14.94 14.94 118,600 -1.16(-7.20%)
Jun 25, 2008 16.10 16.10 16.10 16.10 0 +0.00(+0.00%)
Jun 24, 2008 16.10 16.10 16.10 16.10 0 +0.00(+0.00%)
Jun 23, 2008 16.10 16.10 16.10 16.10 0 +0.00(+0.00%)
Jun 20, 2008 16.10 16.10 16.10 16.10 0 +0.00(+0.00%)
Jun 19, 2008 16.10 16.10 16.10 16.10 0 +0.00(+0.00%)
Jun 18, 2008 16.10 16.10 16.10 16.10 100 -0.20(-1.23%)
Jun 17, 2008 16.30 16.30 16.30 16.30 655 -1.05(-6.05%)
Jun 16, 2008 17.35 17.35 17.35 17.35 100 +0.00(+0.00%)
Jun 13, 2008 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
Jun 12, 2008 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
Jun 11, 2008 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
Jun 10, 2008 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
Jun 09, 2008 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
Jun 06, 2008 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
Jun 05, 2008 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
Jun 04, 2008 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
Jun 03, 2008 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
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.