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

Nomura Holdings Inc ADR (NY: NMR )

5.520 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jul 29, 2011 4.710 4.860 4.680 4.850 222,330 -0.04(-0.82%)
Jul 28, 2011 4.840 4.900 4.800 4.890 422,552 +0.06(+1.24%)
Jul 27, 2011 4.900 4.920 4.820 4.830 459,882 -0.15(-3.01%)
Jul 26, 2011 4.920 4.990 4.920 4.980 390,805 +0.04(+0.81%)
Jul 25, 2011 4.950 4.960 4.940 4.940 154,665 -0.08(-1.59%)
Jul 22, 2011 5.020 5.030 5.010 5.020 356,174 +0.08(+1.62%)
Jul 21, 2011 4.880 4.940 4.860 4.940 372,070 +0.08(+1.65%)
Jul 20, 2011 4.790 4.860 4.790 4.860 313,483 +0.11(+2.32%)
Jul 19, 2011 4.780 4.790 4.750 4.750 209,387 -0.04(-0.84%)
Jul 18, 2011 4.850 4.860 4.780 4.790 242,235 -0.11(-2.24%)
Jul 15, 2011 4.850 4.900 4.840 4.900 165,725 +0.06(+1.24%)
Jul 14, 2011 4.880 4.890 4.800 4.840 177,902 -0.06(-1.22%)
Jul 13, 2011 4.880 4.960 4.880 4.900 203,776 +0.09(+1.87%)
Jul 12, 2011 4.780 4.840 4.770 4.810 173,230 -0.03(-0.62%)
Jul 11, 2011 4.880 4.890 4.830 4.840 140,537 -0.10(-2.02%)
Jul 08, 2011 4.970 4.970 4.910 4.940 319,276 -0.08(-1.59%)
Jul 07, 2011 5.020 5.040 4.990 5.020 277,240 +0.05(+1.01%)
Jul 06, 2011 4.970 4.990 4.960 4.970 193,120 +0.02(+0.40%)
Jul 05, 2011 4.950 4.980 4.930 4.950 216,875 -0.03(-0.60%)
Jul 01, 2011 4.950 5.000 4.920 4.980 268,867 +0.05(+1.01%)
Jun 30, 2011 4.930 4.960 4.910 4.930 184,533 -0.01(-0.20%)
Jun 29, 2011 4.910 4.940 4.880 4.940 334,388 +0.16(+3.35%)
Jun 28, 2011 4.770 4.810 4.770 4.780 267,043 +0.03(+0.63%)
Jun 27, 2011 4.730 4.790 4.730 4.750 360,979 +0.01(+0.21%)
Jun 24, 2011 4.790 4.800 4.740 4.740 264,455 +0.05(+1.07%)
Jun 23, 2011 4.650 4.700 4.620 4.690 384,877 -0.03(-0.64%)
Jun 22, 2011 4.750 4.760 4.700 4.720 197,958 +0.07(+1.51%)
Jun 21, 2011 4.660 4.690 4.650 4.650 549,262 -0.02(-0.43%)
Jun 20, 2011 4.652 4.670 4.650 4.670 174,263 +0.03(+0.65%)
Jun 17, 2011 4.650 4.670 4.620 4.640 376,039 -0.04(-0.85%)
Jun 16, 2011 4.680 4.690 4.620 4.680 421,243 -0.02(-0.43%)
Jun 15, 2011 4.770 4.780 4.690 4.700 664,433 -0.25(-5.05%)
Jun 14, 2011 4.930 4.960 4.920 4.950 472,356 +0.06(+1.23%)
Jun 13, 2011 4.870 4.890 4.860 4.890 414,932 +0.00(+0.00%)
Jun 10, 2011 4.960 4.960 4.840 4.890 471,958 -0.06(-1.21%)
Jun 09, 2011 4.920 4.980 4.910 4.950 1,280,904 -0.02(-0.40%)
Jun 08, 2011 4.970 4.970 4.930 4.970 691,407 +0.00(+0.00%)
Jun 07, 2011 4.930 4.970 4.920 4.970 458,191 +0.12(+2.47%)
Jun 06, 2011 4.900 4.900 4.820 4.850 321,119 -0.10(-2.02%)
Jun 03, 2011 4.930 4.960 4.900 4.950 149,481 +0.29(+6.22%)
May 24, 2011 4.660 4.730 4.650 4.660 446,152 +0.02(+0.43%)
May 23, 2011 4.740 4.760 4.640 4.640 1,249,282 -0.14(-2.93%)
May 20, 2011 4.850 4.850 4.750 4.780 961,994 -0.12(-2.45%)
May 19, 2011 4.890 4.900 4.820 4.900 765,695 -0.01(-0.20%)
May 18, 2011 4.960 4.960 4.910 4.910 387,823 -0.03(-0.61%)
May 17, 2011 4.910 4.940 4.840 4.940 482,399 +0.16(+3.35%)
May 16, 2011 4.830 4.830 4.750 4.780 522,136 -0.12(-2.45%)
May 13, 2011 4.990 4.990 4.860 4.900 484,245 -0.12(-2.39%)
May 12, 2011 5.030 5.030 4.960 5.020 626,958 +0.00(+0.00%)
May 11, 2011 5.070 5.100 5.000 5.020 217,854 -0.06(-1.18%)
May 10, 2011 5.130 5.130 5.080 5.080 263,194 -0.05(-0.97%)
May 09, 2011 5.130 5.140 5.080 5.130 385,202 -0.03(-0.58%)
May 06, 2011 5.200 5.210 5.130 5.160 480,594 +0.12(+2.38%)
May 05, 2011 5.050 5.070 4.990 5.040 372,164 -0.02(-0.40%)
May 04, 2011 5.130 5.130 5.040 5.060 276,391 -0.01(-0.20%)
May 03, 2011 5.110 5.150 5.050 5.070 235,049 -0.06(-1.17%)
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.