Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nomura Holdings Inc ADR (NY: NMR )

5.970 +0.040 (+0.67%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 31, 2009 5.375 5.367 5.367 5.367 494,271 -0.04(-0.80%)
Dec 30, 2009 5.360 5.411 5.324 5.411 500,215 -0.01(-0.13%)
Dec 29, 2009 5.440 5.462 5.418 5.418 376,150 +0.01(+0.13%)
Dec 28, 2009 5.469 5.491 5.389 5.411 276,104 -0.09(-1.58%)
Dec 24, 2009 5.483 5.541 5.483 5.498 188,005 +0.05(+0.93%)
Dec 23, 2009 5.498 5.498 5.440 5.447 301,937 -0.01(-0.13%)
Dec 22, 2009 5.382 5.469 5.382 5.454 403,426 +0.05(+0.94%)
Dec 21, 2009 5.411 5.447 5.404 5.404 642,649 -0.01(-0.13%)
Dec 18, 2009 5.476 5.476 5.346 5.411 617,857 -0.03(-0.53%)
Dec 17, 2009 5.498 5.498 5.411 5.440 535,946 -0.21(-3.72%)
Dec 16, 2009 5.621 5.657 5.556 5.650 1,068,754 +0.26(+4.85%)
Dec 15, 2009 5.396 5.425 5.375 5.389 409,942 -0.08(-1.46%)
Dec 14, 2009 5.462 5.498 5.454 5.469 886,695 -0.05(-0.92%)
Dec 11, 2009 5.491 5.541 5.454 5.520 516,037 +0.05(+0.93%)
Dec 10, 2009 5.454 5.498 5.418 5.469 2,117,144 -0.07(-1.31%)
Dec 09, 2009 5.476 5.549 5.367 5.541 2,926,605 -0.02(-0.39%)
Dec 08, 2009 5.643 5.643 5.541 5.563 1,213,733 -0.11(-1.92%)
Dec 07, 2009 5.715 5.723 5.621 5.672 4,373,515 -0.10(-1.76%)
Dec 04, 2009 5.730 5.817 5.672 5.773 14,686,723 +0.28(+5.01%)
Dec 03, 2009 5.411 5.541 5.462 5.498 1,717,860 +0.09(+1.61%)
Dec 02, 2009 5.447 5.454 5.382 5.411 1,450,828 -0.01(-0.13%)
Dec 01, 2009 5.353 5.433 5.317 5.418 1,848,445 +0.21(+4.04%)
Nov 30, 2009 5.142 5.215 5.135 5.208 1,024,056 +0.19(+3.76%)
Nov 27, 2009 5.055 5.077 4.932 5.019 1,099,662 +0.15(+2.98%)
Nov 25, 2009 4.852 5.019 4.823 4.874 1,918,309 +0.05(+1.05%)
Nov 24, 2009 4.874 5.150 4.744 4.823 1,627,023 -0.15(-3.06%)
Nov 23, 2009 4.961 5.026 4.947 4.976 608,428 +0.01(+0.29%)
Nov 20, 2009 4.823 4.961 4.816 4.961 1,307,577 +0.29(+6.21%)
Nov 19, 2009 4.838 4.838 4.606 4.671 2,121,403 -0.25(-5.15%)
Nov 18, 2009 5.055 5.055 4.896 4.925 1,352,045 -0.07(-1.45%)
Nov 17, 2009 4.961 5.041 4.961 4.997 1,233,631 -0.09(-1.85%)
Nov 16, 2009 4.997 5.135 4.997 5.092 2,003,444 +0.00(+0.00%)
Nov 13, 2009 5.084 5.157 5.041 5.092 1,882,192 +0.02(+0.43%)
Nov 12, 2009 4.939 5.142 4.932 5.070 490,180 -0.15(-2.78%)
Nov 11, 2009 5.164 5.229 5.135 5.215 690,649 +0.03(+0.56%)
Nov 10, 2009 5.121 5.186 5.106 5.186 334,219 +0.07(+1.42%)
Nov 09, 2009 5.121 5.128 5.048 5.113 812,990 +0.01(+0.14%)
Nov 06, 2009 4.918 5.121 4.918 5.106 468,374 -0.05(-0.98%)
Nov 05, 2009 5.055 5.164 5.055 5.157 692,138 +0.03(+0.57%)
Nov 04, 2009 5.179 5.200 5.092 5.128 752,002 -0.04(-0.84%)
Nov 03, 2009 5.099 5.171 4.903 5.171 721,858 +0.03(+0.56%)
Nov 02, 2009 5.084 5.222 5.055 5.142 1,683,725 +0.05(+1.00%)
Oct 30, 2009 5.237 5.237 5.055 5.092 1,483,976 -0.16(-3.04%)
Oct 29, 2009 5.215 5.258 5.171 5.251 1,793,105 +0.12(+2.40%)
Oct 28, 2009 5.179 5.208 5.070 5.128 3,937,737 +0.10(+2.02%)
Oct 27, 2009 5.106 5.106 5.005 5.026 943,540 -0.05(-1.00%)
Oct 26, 2009 5.200 5.324 5.063 5.077 2,830,817 +0.01(+0.29%)
Oct 23, 2009 5.055 5.063 5.005 5.063 1,122,491 -0.24(-4.51%)
Oct 22, 2009 5.338 5.338 5.179 5.302 3,098,086 -0.04(-0.81%)
Oct 21, 2009 5.498 5.498 5.338 5.346 1,329,616 -0.04(-0.81%)
Oct 20, 2009 5.367 5.389 5.338 5.389 2,208,490 +0.13(+2.48%)
Oct 19, 2009 5.258 5.309 5.164 5.258 2,742,703 +0.31(+6.31%)
Oct 16, 2009 5.084 5.084 4.896 4.947 3,691,062 -0.22(-4.35%)
Oct 15, 2009 5.273 5.273 5.092 5.171 1,962,955 -0.20(-3.65%)
Oct 14, 2009 5.331 5.469 5.280 5.367 3,004,988 +0.12(+2.35%)
Oct 13, 2009 5.433 5.433 5.229 5.244 1,927,673 -0.11(-2.03%)
Oct 12, 2009 5.411 5.469 5.324 5.353 2,188,381 -0.02(-0.40%)
Oct 09, 2009 5.367 5.418 5.331 5.375 1,409,590 +0.20(+3.93%)
Oct 08, 2009 5.164 5.193 5.113 5.171 1,971,076 +0.07(+1.42%)
Oct 07, 2009 5.150 5.164 5.055 5.099 2,368,226 -0.03(-0.57%)
Oct 06, 2009 4.983 5.179 4.983 5.128 7,356,097 +0.28(+5.68%)
Oct 05, 2009 4.715 4.961 4.715 4.852 21,107,720 +0.39(+8.78%)
Oct 02, 2009 4.287 4.686 4.287 4.461 8,259,284 +0.25(+6.03%)
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.