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

Nomura Holdings Inc ADR (NY: NMR )

6.270 +0.080 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 4.409 4.473 4.384 4.409 1,010,515 -0.14(-3.14%)
May 27, 2010 4.516 4.552 4.473 4.552 723,764 +0.21(+4.77%)
May 26, 2010 4.430 4.430 4.330 4.345 1,074,353 -0.03(-0.65%)
May 25, 2010 4.330 4.387 4.280 4.373 12,175 +0.03(+0.66%)
May 24, 2010 4.380 4.423 4.345 4.345 801,448 -0.16(-3.65%)
May 21, 2010 4.366 4.566 4.366 4.509 1,198,627 +0.14(+3.27%)
May 20, 2010 4.402 4.452 4.359 4.366 1,566,435 -0.09(-2.08%)
May 19, 2010 4.459 4.509 4.366 4.459 5,654,946 +0.04(+0.81%)
May 18, 2010 4.580 4.580 4.416 4.423 16,790 -0.19(-4.18%)
May 17, 2010 4.602 4.659 4.552 4.616 895,619 -0.02(-0.46%)
May 14, 2010 4.638 4.666 4.580 4.638 814,876 +0.04(+0.78%)
May 13, 2010 4.652 4.680 4.602 4.602 2,263,793 -0.02(-0.46%)
May 12, 2010 4.630 4.630 4.552 4.623 1,818,613 -0.01(-0.31%)
May 11, 2010 4.723 4.738 4.630 4.638 2,472 -0.13(-2.70%)
May 10, 2010 4.773 4.795 4.745 4.766 1,848,436 +0.10(+2.14%)
May 07, 2010 4.666 4.752 4.595 4.666 2,186,239 +0.04(+0.93%)
May 06, 2010 4.623 4.780 4.445 4.623 2,379 -0.14(-3.00%)
May 05, 2010 4.745 4.802 4.716 4.766 1,797,980 +0.00(+0.00%)
May 04, 2010 4.995 4.995 4.766 4.766 1,496,113 -0.26(-5.12%)
May 03, 2010 5.081 5.081 4.973 5.023 932,847 +0.10(+2.03%)
Apr 30, 2010 4.952 4.981 4.916 4.923 1,637,872 -0.09(-1.85%)
Apr 29, 2010 4.959 5.045 4.916 5.016 2,897,628 +0.08(+1.59%)
Apr 28, 2010 5.016 5.016 4.838 4.938 1,924,866 -0.02(-0.43%)
Apr 27, 2010 5.066 5.088 4.895 4.959 2,025,064 -0.17(-3.34%)
Apr 26, 2010 5.123 5.195 5.109 5.131 1,365,391 +0.04(+0.70%)
Apr 23, 2010 5.045 5.095 5.002 5.095 809,348 +0.04(+0.85%)
Apr 22, 2010 5.023 5.066 5.011 5.052 498,650 -0.03(-0.56%)
Apr 21, 2010 5.159 5.159 5.066 5.081 14,093 -0.08(-1.52%)
Apr 20, 2010 5.174 5.195 5.138 5.159 22,000 -0.04(-0.82%)
Apr 19, 2010 5.145 5.216 5.131 5.202 4,871,347 +0.01(+0.14%)
Apr 16, 2010 5.281 5.331 5.159 5.195 1,180,804 -0.14(-2.68%)
Apr 15, 2010 5.316 5.388 5.302 5.338 2,770,595 -0.01(-0.27%)
Apr 14, 2010 5.366 5.381 5.295 5.352 1,312,562 -0.04(-0.79%)
Apr 13, 2010 5.474 5.481 5.375 5.395 432,195 -0.07(-1.31%)
Apr 12, 2010 5.431 5.466 5.418 5.466 730,058 +0.02(+0.39%)
Apr 09, 2010 5.431 5.458 5.352 5.445 603,374 +0.01(+0.26%)
Apr 08, 2010 5.388 5.438 5.324 5.431 1,289,522 +0.03(+0.53%)
Apr 07, 2010 5.359 5.431 5.352 5.402 657,740 +0.14(+2.58%)
Apr 06, 2010 5.266 5.295 5.216 5.266 945,435 +0.01(+0.27%)
Apr 05, 2010 5.281 5.281 5.224 5.252 357,544 -0.01(-0.14%)
Apr 01, 2010 5.288 5.259 5.259 5.259 762,131 +0.02(+0.41%)
Mar 31, 2010 5.295 5.309 5.231 5.238 730,081 -0.16(-2.91%)
Mar 30, 2010 5.452 5.452 5.388 5.395 598,340 -0.04(-0.79%)
Mar 29, 2010 5.359 5.445 5.345 5.438 1,287,697 +0.19(+3.68%)
Mar 26, 2010 5.209 5.281 5.195 5.245 693,997 +0.10(+1.94%)
Mar 25, 2010 5.202 5.274 5.145 5.145 761,489 -0.06(-1.10%)
Mar 24, 2010 5.209 5.231 5.188 5.202 573,384 -0.08(-1.49%)
Mar 23, 2010 5.224 5.281 5.216 5.281 589,030 -0.01(-0.14%)
Mar 22, 2010 5.216 5.295 5.216 5.288 713,952 +0.05(+0.95%)
Mar 19, 2010 5.266 5.288 5.231 5.238 507,055 -0.06(-1.08%)
Mar 18, 2010 5.366 5.366 5.266 5.295 917,212 -0.14(-2.50%)
Mar 17, 2010 5.431 5.452 5.402 5.431 1,142,622 -0.04(-0.78%)
Mar 16, 2010 5.459 5.495 5.409 5.474 555,310 +0.05(+0.92%)
Mar 15, 2010 5.402 5.452 5.402 5.424 649,936 +0.10(+1.88%)
Mar 12, 2010 5.245 5.326 5.238 5.324 647,091 +0.15(+2.90%)
Mar 11, 2010 5.209 5.209 5.138 5.174 1,005,413 +0.02(+0.42%)
Mar 10, 2010 5.159 5.216 5.152 5.152 1,033,838 -0.09(-1.64%)
Mar 09, 2010 5.252 5.308 5.231 5.238 746,682 -0.04(-0.81%)
Mar 08, 2010 5.231 5.302 5.209 5.281 759,817 +0.10(+1.93%)
Mar 05, 2010 5.159 5.195 5.116 5.181 2,052,870 +0.07(+1.40%)
Mar 04, 2010 5.095 5.159 5.095 5.109 730,987 -0.09(-1.79%)
Mar 03, 2010 5.188 5.238 5.152 5.202 876,818 -0.08(-1.49%)
Mar 02, 2010 5.281 5.316 5.224 5.281 672,731 +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.