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

Nomura Holdings Inc ADR (NY: NMR )

5.840 +0.030 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Aug 31, 2011 2.994 3.030 2.980 2.994 369,463 +0.01(+0.24%)
Aug 30, 2011 2.987 3.015 2.965 2.987 385,192 +0.03(+0.97%)
Aug 29, 2011 2.937 2.965 2.923 2.958 358,336 +0.04(+1.47%)
Aug 26, 2011 2.887 2.944 2.873 2.915 236,196 +0.03(+0.99%)
Aug 25, 2011 2.958 2.958 2.873 2.887 381,652 +0.00(+0.00%)
Aug 24, 2011 2.880 2.923 2.858 2.887 365,199 -0.07(-2.42%)
Aug 23, 2011 2.901 2.958 2.887 2.958 408,422 +0.09(+3.24%)
Aug 22, 2011 2.901 2.901 2.844 2.865 395,547 +0.01(+0.25%)
Aug 19, 2011 2.901 2.928 2.858 2.858 605,994 -0.08(-2.68%)
Aug 18, 2011 2.951 2.958 2.915 2.937 471,395 -0.11(-3.75%)
Aug 17, 2011 3.008 3.058 3.008 3.051 377,953 +0.09(+2.89%)
Aug 16, 2011 2.973 2.987 2.944 2.965 306,067 -0.07(-2.35%)
Aug 15, 2011 3.015 3.037 3.001 3.037 403,894 +0.08(+2.66%)
Aug 12, 2011 2.980 3.008 2.958 2.958 455,725 -0.01(-0.48%)
Aug 11, 2011 2.894 3.001 2.873 2.973 1,077,408 +0.13(+4.52%)
Aug 10, 2011 2.973 2.973 2.844 2.844 8,374,343 -0.26(-8.51%)
Aug 09, 2011 3.101 3.116 2.951 3.108 1,942,502 +0.16(+5.58%)
Aug 08, 2011 3.101 3.116 2.944 2.944 1,387,878 -0.20(-6.36%)
Aug 05, 2011 3.158 3.216 3.087 3.144 1,111,825 -0.06(-2.00%)
Aug 04, 2011 3.301 3.301 3.194 3.208 543,240 -0.21(-6.26%)
Aug 03, 2011 3.409 3.430 3.366 3.423 300,910 -0.01(-0.21%)
Aug 02, 2011 3.459 3.466 3.401 3.430 267,570 -0.01(-0.41%)
Aug 01, 2011 3.516 3.523 3.430 3.444 574,898 -0.02(-0.62%)
Jul 29, 2011 3.366 3.473 3.344 3.466 311,136 -0.03(-0.82%)
Jul 28, 2011 3.459 3.501 3.430 3.494 591,333 +0.04(+1.24%)
Jul 27, 2011 3.501 3.516 3.444 3.451 643,574 -0.11(-3.01%)
Jul 26, 2011 3.516 3.566 3.516 3.559 546,905 +0.03(+0.81%)
Jul 25, 2011 3.537 3.544 3.530 3.530 216,443 -0.06(-1.59%)
Jul 22, 2011 3.587 3.594 3.580 3.587 498,442 +0.06(+1.62%)
Jul 21, 2011 3.487 3.530 3.473 3.530 520,687 +0.06(+1.65%)
Jul 20, 2011 3.423 3.473 3.423 3.473 438,698 +0.08(+2.32%)
Jul 19, 2011 3.416 3.423 3.394 3.394 293,023 -0.03(-0.83%)
Jul 18, 2011 3.466 3.473 3.416 3.423 338,991 -0.08(-2.25%)
Jul 15, 2011 3.466 3.501 3.459 3.501 231,921 +0.04(+1.24%)
Jul 14, 2011 3.487 3.494 3.430 3.459 248,962 -0.04(-1.22%)
Jul 13, 2011 3.487 3.544 3.487 3.501 285,171 +0.06(+1.87%)
Jul 12, 2011 3.416 3.459 3.409 3.437 242,423 -0.02(-0.62%)
Jul 11, 2011 3.487 3.494 3.451 3.459 196,672 -0.07(-2.02%)
Jul 08, 2011 3.551 3.551 3.509 3.530 446,805 -0.06(-1.59%)
Jul 07, 2011 3.587 3.601 3.566 3.587 387,979 +0.04(+1.01%)
Jul 06, 2011 3.551 3.566 3.544 3.551 270,258 +0.01(+0.40%)
Jul 05, 2011 3.537 3.559 3.523 3.537 303,502 -0.02(-0.60%)
Jul 01, 2011 3.537 3.573 3.516 3.559 376,261 +0.04(+1.01%)
Jun 30, 2011 3.523 3.544 3.509 3.523 258,241 -0.01(-0.20%)
Jun 29, 2011 3.509 3.530 3.487 3.530 467,953 +0.11(+3.35%)
Jun 28, 2011 3.409 3.437 3.409 3.416 373,709 +0.02(+0.63%)
Jun 27, 2011 3.380 3.423 3.380 3.394 505,166 +0.01(+0.21%)
Jun 24, 2011 3.423 3.430 3.387 3.387 370,087 +0.04(+1.07%)
Jun 23, 2011 3.323 3.358 3.301 3.351 538,609 -0.02(-0.64%)
Jun 22, 2011 3.394 3.401 3.358 3.373 277,029 +0.05(+1.51%)
Jun 21, 2011 3.330 3.351 3.323 3.323 768,655 -0.01(-0.43%)
Jun 20, 2011 3.324 3.337 3.323 3.337 243,869 +0.02(+0.65%)
Jun 17, 2011 3.323 3.337 3.301 3.316 526,241 -0.03(-0.85%)
Jun 16, 2011 3.344 3.351 3.301 3.344 589,501 -0.01(-0.43%)
Jun 15, 2011 3.409 3.416 3.351 3.358 929,830 -0.18(-5.05%)
Jun 14, 2011 3.523 3.544 3.516 3.537 661,031 +0.04(+1.23%)
Jun 13, 2011 3.480 3.494 3.473 3.494 580,669 +0.00(+0.00%)
Jun 10, 2011 3.544 3.544 3.459 3.494 660,474 -0.04(-1.21%)
Jun 09, 2011 3.516 3.559 3.509 3.537 1,792,540 -0.01(-0.40%)
Jun 08, 2011 3.551 3.551 3.523 3.551 967,578 +0.00(+0.00%)
Jun 07, 2011 3.523 3.551 3.516 3.551 641,208 +0.09(+2.47%)
Jun 06, 2011 3.501 3.501 3.444 3.466 449,384 -0.07(-2.02%)
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.