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 31, 2012 2.544 2.551 2.515 2.522 616,946 +0.01(+0.58%)
Jul 30, 2012 2.501 2.558 2.501 2.508 416,222 -0.09(-3.62%)
Jul 27, 2012 2.501 2.609 2.501 2.602 999,953 +0.12(+4.97%)
Jul 26, 2012 2.406 2.624 2.399 2.479 1,239,395 +0.21(+9.26%)
Jul 25, 2012 2.290 2.298 2.269 2.269 336,419 -0.03(-1.26%)
Jul 24, 2012 2.319 2.319 2.269 2.298 1,021,951 +0.00(+0.00%)
Jul 23, 2012 2.283 2.298 2.269 2.298 174,885 -0.08(-3.35%)
Jul 20, 2012 2.377 2.377 2.327 2.377 789,189 -0.09(-3.53%)
Jul 19, 2012 2.472 2.472 2.450 2.464 84,736 +0.01(+0.30%)
Jul 18, 2012 2.421 2.464 2.421 2.457 197,492 -0.01(-0.29%)
Jul 17, 2012 2.443 2.464 2.428 2.464 114,690 +0.03(+1.19%)
Jul 16, 2012 2.457 2.457 2.414 2.435 153,567 -0.03(-1.18%)
Jul 13, 2012 2.399 2.464 2.392 2.464 124,546 +0.05(+2.10%)
Jul 12, 2012 2.428 2.428 2.406 2.414 185,323 -0.07(-2.63%)
Jul 11, 2012 2.501 2.501 2.477 2.479 164,591 +0.02(+0.88%)
Jul 10, 2012 2.493 2.501 2.450 2.457 163,842 -0.08(-3.14%)
Jul 09, 2012 2.530 2.566 2.530 2.537 160,587 -0.04(-1.41%)
Jul 06, 2012 2.602 2.602 2.573 2.573 117,831 -0.07(-2.74%)
Jul 05, 2012 2.638 2.645 2.609 2.645 146,921 -0.07(-2.41%)
Jul 03, 2012 2.696 2.725 2.696 2.711 49,637 -0.01(-0.27%)
Jul 02, 2012 2.667 2.718 2.660 2.718 254,372 +0.04(+1.63%)
Jun 29, 2012 2.653 2.682 2.645 2.674 547,242 +0.12(+4.83%)
Jun 28, 2012 2.522 2.558 2.522 2.551 468,025 +0.00(+0.00%)
Jun 27, 2012 2.522 2.566 2.522 2.551 196,476 +0.09(+3.53%)
Jun 26, 2012 2.486 2.486 2.457 2.464 258,555 -0.01(-0.58%)
Jun 25, 2012 2.515 2.515 2.457 2.479 407,183 -0.09(-3.66%)
Jun 22, 2012 2.566 2.580 2.537 2.573 236,034 +0.09(+3.80%)
Jun 21, 2012 2.587 2.587 2.479 2.479 311,107 -0.12(-4.47%)
Jun 20, 2012 2.580 2.602 2.551 2.595 240,445 +0.06(+2.29%)
Jun 19, 2012 2.493 2.537 2.493 2.537 152,223 +0.03(+1.16%)
Jun 18, 2012 2.493 2.537 2.493 2.508 165,786 -0.04(-1.70%)
Jun 15, 2012 2.457 2.558 2.457 2.551 422,178 +0.07(+2.62%)
Jun 14, 2012 2.450 2.493 2.450 2.486 261,700 +0.10(+4.26%)
Jun 13, 2012 2.363 2.392 2.356 2.385 179,004 +0.00(+0.00%)
Jun 12, 2012 2.406 2.406 2.370 2.385 136,521 -0.01(-0.30%)
Jun 11, 2012 2.443 2.464 2.377 2.392 235,915 -0.04(-1.79%)
Jun 08, 2012 2.421 2.435 2.392 2.435 189,331 -0.03(-1.18%)
Jun 07, 2012 2.508 2.515 2.457 2.464 239,170 +0.02(+0.89%)
Jun 06, 2012 2.399 2.472 2.392 2.443 475,337 +0.10(+4.33%)
Jun 05, 2012 2.305 2.341 2.290 2.341 148,916 +0.09(+3.86%)
Jun 04, 2012 2.240 2.261 2.211 2.254 239,090 +0.01(+0.65%)
Jun 01, 2012 2.298 2.298 2.240 2.240 214,963 -0.12(-4.92%)
May 31, 2012 2.363 2.370 2.334 2.356 284,817 -0.01(-0.61%)
May 30, 2012 2.363 2.370 2.334 2.370 377,866 -0.04(-1.51%)
May 29, 2012 2.385 2.406 2.363 2.406 184,004 +0.08(+3.43%)
May 25, 2012 2.334 2.363 2.327 2.327 135,712 -0.02(-0.93%)
May 24, 2012 2.377 2.385 2.348 2.348 296,602 -0.03(-1.22%)
May 23, 2012 2.356 2.377 2.312 2.377 516,781 -0.06(-2.38%)
May 22, 2012 2.428 2.450 2.399 2.435 574,234 -0.01(-0.59%)
May 21, 2012 2.406 2.450 2.392 2.450 332,276 +0.04(+1.81%)
May 18, 2012 2.457 2.457 2.406 2.406 278,772 -0.06(-2.35%)
May 17, 2012 2.493 2.530 2.461 2.464 531,389 +0.09(+3.98%)
May 16, 2012 2.414 2.428 2.370 2.370 332,582 -0.06(-2.39%)
May 15, 2012 2.428 2.450 2.414 2.428 195,459 -0.04(-1.47%)
May 14, 2012 2.493 2.493 2.457 2.464 457,387 -0.02(-0.87%)
May 11, 2012 2.493 2.515 2.479 2.486 300,034 -0.08(-3.11%)
May 10, 2012 2.602 2.602 2.566 2.566 314,145 -0.02(-0.84%)
May 09, 2012 2.573 2.595 2.544 2.587 242,982 +0.00(+0.00%)
May 08, 2012 2.609 2.609 2.544 2.587 640,437 -0.08(-2.99%)
May 07, 2012 2.631 2.667 2.616 2.667 509,531 -0.07(-2.39%)
May 04, 2012 2.747 2.754 2.696 2.732 765,218 -0.01(-0.26%)
May 03, 2012 2.790 2.798 2.740 2.740 805,241 -0.05(-1.82%)
May 02, 2012 2.783 2.812 2.783 2.790 340,592 -0.09(-3.02%)
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.