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 (%)
May 28, 2010 4.475 4.540 4.450 4.475 995,559 -0.15(-3.14%)
May 27, 2010 4.584 4.620 4.540 4.620 713,052 +0.21(+4.77%)
May 26, 2010 4.497 4.497 4.395 4.410 1,058,452 -0.03(-0.65%)
May 25, 2010 4.395 4.453 4.345 4.439 11,994 +0.03(+0.66%)
May 24, 2010 4.446 4.490 4.410 4.410 789,586 -0.17(-3.65%)
May 21, 2010 4.432 4.635 4.432 4.577 1,180,887 +0.15(+3.27%)
May 20, 2010 4.468 4.519 4.424 4.432 1,543,250 -0.09(-2.08%)
May 19, 2010 4.526 4.577 4.432 4.526 5,571,247 +0.04(+0.81%)
May 18, 2010 4.649 4.649 4.482 4.490 16,541 -0.20(-4.18%)
May 17, 2010 4.671 4.729 4.620 4.686 882,363 -0.02(-0.46%)
May 14, 2010 4.707 4.736 4.649 4.707 802,815 +0.04(+0.78%)
May 13, 2010 4.722 4.751 4.671 4.671 2,230,286 -0.02(-0.46%)
May 12, 2010 4.700 4.700 4.620 4.693 1,791,696 -0.01(-0.31%)
May 11, 2010 4.794 4.809 4.700 4.707 2,436 -0.13(-2.70%)
May 10, 2010 4.845 4.867 4.816 4.838 1,821,078 +0.10(+2.14%)
May 07, 2010 4.736 4.823 4.664 4.736 2,153,880 +0.04(+0.93%)
May 06, 2010 4.693 4.852 4.511 4.693 2,343 -0.15(-3.00%)
May 05, 2010 4.816 4.874 4.787 4.838 1,771,368 +0.00(+0.00%)
May 04, 2010 5.070 5.070 4.838 4.838 1,473,969 -0.26(-5.12%)
May 03, 2010 5.157 5.157 5.048 5.099 919,040 +0.10(+2.03%)
Apr 30, 2010 5.026 5.055 4.990 4.997 1,613,630 -0.09(-1.85%)
Apr 29, 2010 5.034 5.121 4.990 5.092 2,854,741 +0.08(+1.59%)
Apr 28, 2010 5.092 5.092 4.910 5.012 1,896,377 -0.02(-0.43%)
Apr 27, 2010 5.142 5.164 4.968 5.034 1,995,092 -0.17(-3.34%)
Apr 26, 2010 5.200 5.273 5.186 5.208 1,345,182 +0.04(+0.70%)
Apr 23, 2010 5.121 5.171 5.077 5.171 797,369 +0.04(+0.85%)
Apr 22, 2010 5.099 5.142 5.086 5.128 491,270 -0.03(-0.56%)
Apr 21, 2010 5.237 5.237 5.142 5.157 13,885 -0.08(-1.52%)
Apr 20, 2010 5.251 5.273 5.215 5.237 21,674 -0.04(-0.82%)
Apr 19, 2010 5.222 5.295 5.208 5.280 4,799,246 +0.01(+0.14%)
Apr 16, 2010 5.360 5.411 5.237 5.273 1,163,327 -0.15(-2.68%)
Apr 15, 2010 5.396 5.469 5.382 5.418 2,729,587 -0.01(-0.27%)
Apr 14, 2010 5.447 5.462 5.375 5.433 1,293,135 -0.04(-0.79%)
Apr 13, 2010 5.556 5.563 5.456 5.476 425,798 -0.07(-1.31%)
Apr 12, 2010 5.512 5.549 5.500 5.549 719,252 +0.02(+0.39%)
Apr 09, 2010 5.512 5.540 5.433 5.527 594,443 +0.01(+0.26%)
Apr 08, 2010 5.469 5.520 5.404 5.512 1,270,436 +0.03(+0.53%)
Apr 07, 2010 5.440 5.512 5.433 5.483 648,005 +0.14(+2.58%)
Apr 06, 2010 5.346 5.375 5.295 5.346 931,441 +0.01(+0.27%)
Apr 05, 2010 5.360 5.360 5.302 5.331 352,252 -0.01(-0.14%)
Apr 01, 2010 5.367 5.338 5.338 5.338 750,851 +0.02(+0.41%)
Mar 31, 2010 5.375 5.389 5.309 5.317 719,276 -0.16(-2.91%)
Mar 30, 2010 5.534 5.534 5.469 5.476 589,484 -0.04(-0.79%)
Mar 29, 2010 5.440 5.527 5.425 5.520 1,268,638 +0.20(+3.68%)
Mar 26, 2010 5.288 5.360 5.273 5.324 683,725 +0.10(+1.94%)
Mar 25, 2010 5.280 5.353 5.222 5.222 750,218 -0.06(-1.10%)
Mar 24, 2010 5.288 5.309 5.266 5.280 564,897 -0.08(-1.49%)
Mar 23, 2010 5.302 5.360 5.295 5.360 580,311 -0.01(-0.14%)
Mar 22, 2010 5.295 5.375 5.295 5.367 703,384 +0.05(+0.95%)
Mar 19, 2010 5.346 5.367 5.309 5.317 499,550 -0.06(-1.08%)
Mar 18, 2010 5.447 5.447 5.346 5.375 903,637 -0.14(-2.50%)
Mar 17, 2010 5.512 5.534 5.483 5.512 1,125,710 -0.04(-0.78%)
Mar 16, 2010 5.541 5.578 5.491 5.556 547,091 +0.05(+0.92%)
Mar 15, 2010 5.483 5.534 5.483 5.505 640,316 +0.10(+1.88%)
Mar 12, 2010 5.324 5.406 5.317 5.404 637,513 +0.15(+2.90%)
Mar 11, 2010 5.288 5.288 5.215 5.251 990,532 +0.02(+0.42%)
Mar 10, 2010 5.237 5.295 5.229 5.229 1,018,537 -0.09(-1.64%)
Mar 09, 2010 5.331 5.388 5.309 5.317 735,630 -0.04(-0.81%)
Mar 08, 2010 5.309 5.382 5.288 5.360 748,571 +0.10(+1.93%)
Mar 05, 2010 5.237 5.273 5.193 5.258 2,022,485 +0.07(+1.40%)
Mar 04, 2010 5.171 5.237 5.171 5.186 720,168 -0.09(-1.79%)
Mar 03, 2010 5.266 5.317 5.229 5.280 863,840 -0.08(-1.49%)
Mar 02, 2010 5.360 5.396 5.302 5.360 662,774 +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.