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

Nomura Holdings Inc ADR (NY: NMR )

6.015 +0.085 (+1.43%)
Streaming Delayed Price Updated: 11:18 AM 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 (%)
Jul 31, 2012 2.582 2.590 2.553 2.560 607,814 +0.01(+0.58%)
Jul 30, 2012 2.538 2.597 2.538 2.545 410,061 -0.10(-3.62%)
Jul 27, 2012 2.538 2.648 2.538 2.641 985,153 +0.13(+4.97%)
Jul 26, 2012 2.442 2.663 2.435 2.516 1,221,051 +0.21(+9.26%)
Jul 25, 2012 2.325 2.332 2.303 2.303 331,440 -0.03(-1.26%)
Jul 24, 2012 2.354 2.354 2.303 2.332 1,006,825 +0.00(+0.00%)
Jul 23, 2012 2.317 2.332 2.303 2.332 172,297 -0.08(-3.35%)
Jul 20, 2012 2.413 2.413 2.362 2.413 777,508 -0.09(-3.53%)
Jul 19, 2012 2.509 2.509 2.487 2.501 83,482 +0.01(+0.30%)
Jul 18, 2012 2.457 2.501 2.457 2.494 194,569 -0.01(-0.29%)
Jul 17, 2012 2.479 2.501 2.465 2.501 112,992 +0.03(+1.19%)
Jul 16, 2012 2.494 2.494 2.450 2.472 151,294 -0.03(-1.18%)
Jul 13, 2012 2.435 2.501 2.428 2.501 122,703 +0.05(+2.10%)
Jul 12, 2012 2.465 2.465 2.442 2.450 182,580 -0.07(-2.63%)
Jul 11, 2012 2.538 2.538 2.514 2.516 162,155 +0.02(+0.88%)
Jul 10, 2012 2.531 2.538 2.487 2.494 161,417 -0.08(-3.14%)
Jul 09, 2012 2.568 2.604 2.568 2.575 158,210 -0.04(-1.41%)
Jul 06, 2012 2.641 2.641 2.612 2.612 116,087 -0.07(-2.74%)
Jul 05, 2012 2.678 2.685 2.648 2.685 144,747 -0.07(-2.41%)
Jul 03, 2012 2.737 2.766 2.737 2.751 48,903 -0.01(-0.27%)
Jul 02, 2012 2.707 2.759 2.700 2.759 250,607 +0.04(+1.63%)
Jun 29, 2012 2.693 2.722 2.685 2.715 539,143 +0.13(+4.83%)
Jun 28, 2012 2.560 2.597 2.560 2.590 461,098 +0.00(+0.00%)
Jun 27, 2012 2.560 2.604 2.560 2.590 193,568 +0.09(+3.53%)
Jun 26, 2012 2.523 2.523 2.494 2.501 254,728 -0.01(-0.58%)
Jun 25, 2012 2.553 2.553 2.494 2.516 401,157 -0.10(-3.66%)
Jun 22, 2012 2.604 2.619 2.575 2.612 232,541 +0.10(+3.80%)
Jun 21, 2012 2.626 2.626 2.516 2.516 306,502 -0.12(-4.47%)
Jun 20, 2012 2.619 2.641 2.590 2.634 236,886 +0.06(+2.29%)
Jun 19, 2012 2.531 2.575 2.531 2.575 149,970 +0.03(+1.16%)
Jun 18, 2012 2.531 2.575 2.531 2.545 163,332 -0.04(-1.70%)
Jun 15, 2012 2.494 2.597 2.494 2.590 415,930 +0.07(+2.62%)
Jun 14, 2012 2.487 2.531 2.487 2.523 257,826 +0.10(+4.26%)
Jun 13, 2012 2.398 2.428 2.391 2.420 176,354 +0.00(+0.00%)
Jun 12, 2012 2.442 2.442 2.406 2.420 134,500 -0.01(-0.30%)
Jun 11, 2012 2.479 2.501 2.413 2.428 232,424 -0.04(-1.79%)
Jun 08, 2012 2.457 2.472 2.428 2.472 186,528 -0.03(-1.18%)
Jun 07, 2012 2.545 2.553 2.494 2.501 235,630 +0.02(+0.89%)
Jun 06, 2012 2.435 2.509 2.428 2.479 468,302 +0.10(+4.33%)
Jun 05, 2012 2.339 2.376 2.325 2.376 146,712 +0.09(+3.86%)
Jun 04, 2012 2.273 2.295 2.244 2.288 235,551 +0.01(+0.65%)
Jun 01, 2012 2.332 2.332 2.273 2.273 211,781 -0.12(-4.92%)
May 31, 2012 2.398 2.406 2.369 2.391 280,601 -0.01(-0.61%)
May 30, 2012 2.398 2.406 2.369 2.406 372,273 -0.04(-1.51%)
May 29, 2012 2.420 2.442 2.398 2.442 181,280 +0.08(+3.43%)
May 25, 2012 2.369 2.398 2.362 2.362 133,704 -0.02(-0.93%)
May 24, 2012 2.413 2.420 2.384 2.384 292,212 -0.03(-1.22%)
May 23, 2012 2.391 2.413 2.347 2.413 509,132 -0.06(-2.38%)
May 22, 2012 2.465 2.487 2.435 2.472 565,735 -0.01(-0.59%)
May 21, 2012 2.442 2.487 2.428 2.487 327,358 +0.04(+1.81%)
May 18, 2012 2.494 2.494 2.442 2.442 274,646 -0.06(-2.35%)
May 17, 2012 2.531 2.568 2.498 2.501 523,524 +0.10(+3.98%)
May 16, 2012 2.450 2.465 2.406 2.406 327,660 -0.06(-2.39%)
May 15, 2012 2.465 2.487 2.450 2.465 192,566 -0.04(-1.47%)
May 14, 2012 2.531 2.531 2.494 2.501 450,617 -0.02(-0.87%)
May 11, 2012 2.531 2.553 2.516 2.523 295,593 -0.08(-3.11%)
May 10, 2012 2.641 2.641 2.604 2.604 309,496 -0.02(-0.84%)
May 09, 2012 2.612 2.634 2.582 2.626 239,386 +0.00(+0.00%)
May 08, 2012 2.648 2.648 2.582 2.626 630,957 -0.08(-2.99%)
May 07, 2012 2.671 2.707 2.656 2.707 501,989 -0.07(-2.39%)
May 04, 2012 2.788 2.796 2.737 2.773 753,892 -0.01(-0.26%)
May 03, 2012 2.832 2.840 2.781 2.781 793,322 -0.05(-1.82%)
May 02, 2012 2.825 2.854 2.825 2.832 335,550 -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.