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

Nomura Holdings Inc ADR (NY: NMR )

6.200 -0.070 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 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%)
Jun 03, 2011 3.523 3.544 3.501 3.537 209,188 +0.21(+6.22%)
May 24, 2011 3.330 3.380 3.323 3.330 624,360 +0.01(+0.43%)
May 23, 2011 3.387 3.401 3.316 3.316 1,748,287 -0.10(-2.93%)
May 20, 2011 3.466 3.466 3.394 3.416 1,346,247 -0.09(-2.45%)
May 19, 2011 3.494 3.501 3.444 3.501 1,071,539 -0.01(-0.20%)
May 18, 2011 3.544 3.544 3.509 3.509 542,732 -0.02(-0.61%)
May 17, 2011 3.509 3.530 3.459 3.530 675,085 +0.11(+3.35%)
May 16, 2011 3.451 3.451 3.394 3.416 730,694 -0.09(-2.45%)
May 13, 2011 3.566 3.566 3.473 3.501 677,668 -0.09(-2.39%)
May 12, 2011 3.594 3.594 3.544 3.587 877,386 +0.00(+0.00%)
May 11, 2011 3.623 3.644 3.573 3.587 304,872 -0.04(-1.18%)
May 10, 2011 3.666 3.666 3.630 3.630 368,322 -0.04(-0.97%)
May 09, 2011 3.666 3.673 3.630 3.666 539,064 -0.02(-0.58%)
May 06, 2011 3.716 3.723 3.666 3.687 672,559 +0.09(+2.38%)
May 05, 2011 3.609 3.623 3.566 3.601 520,818 -0.01(-0.40%)
May 04, 2011 3.666 3.666 3.601 3.616 386,790 -0.01(-0.20%)
May 03, 2011 3.651 3.680 3.609 3.623 328,935 -0.04(-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.