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

Nomura Holdings Inc ADR (NY: NMR )

6.190 -0.110 (-1.75%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Sep 28, 2012 2.566 2.580 2.544 2.580 168,642 -0.07(-2.73%)
Sep 27, 2012 2.624 2.653 2.609 2.653 111,211 +0.07(+2.81%)
Sep 26, 2012 2.566 2.580 2.537 2.580 243,881 -0.01(-0.28%)
Sep 25, 2012 2.624 2.631 2.587 2.587 170,873 -0.03(-1.11%)
Sep 24, 2012 2.645 2.645 2.602 2.616 336,680 -0.05(-1.90%)
Sep 21, 2012 2.696 2.696 2.667 2.667 128,274 -0.04(-1.60%)
Sep 20, 2012 2.725 2.725 2.711 2.711 143,047 -0.08(-2.86%)
Sep 19, 2012 2.790 2.805 2.783 2.790 1,008,301 +0.01(+0.26%)
Sep 18, 2012 2.761 2.798 2.747 2.783 1,147,061 +0.01(+0.52%)
Sep 17, 2012 2.812 2.812 2.769 2.769 346,631 -0.06(-2.05%)
Sep 14, 2012 2.790 2.834 2.790 2.827 339,060 +0.10(+3.72%)
Sep 13, 2012 2.653 2.725 2.631 2.725 292,045 +0.07(+2.45%)
Sep 12, 2012 2.660 2.660 2.638 2.660 148,945 +0.04(+1.38%)
Sep 11, 2012 2.609 2.638 2.609 2.624 288,856 +0.02(+0.84%)
Sep 10, 2012 2.616 2.638 2.602 2.602 202,660 +0.05(+1.99%)
Sep 07, 2012 2.544 2.566 2.537 2.551 213,368 +0.04(+1.44%)
Sep 06, 2012 2.464 2.515 2.457 2.515 171,539 +0.10(+4.20%)
Sep 05, 2012 2.406 2.414 2.377 2.414 506,811 -0.01(-0.60%)
Sep 04, 2012 2.435 2.443 2.406 2.428 157,774 +0.01(+0.60%)
Aug 31, 2012 2.385 2.414 2.352 2.414 937,417 +0.10(+4.39%)
Aug 30, 2012 2.348 2.348 2.298 2.312 566,873 -0.14(-5.90%)
Aug 29, 2012 2.472 2.472 2.450 2.457 59,181 -0.04(-1.74%)
Aug 27, 2012 2.530 2.530 2.501 2.501 122,083 -0.06(-2.27%)
Aug 24, 2012 2.530 2.565 2.522 2.558 163,067 -0.01(-0.56%)
Aug 23, 2012 2.595 2.609 2.573 2.573 125,686 -0.01(-0.56%)
Aug 22, 2012 2.566 2.595 2.566 2.587 194,011 -0.02(-0.83%)
Aug 21, 2012 2.638 2.660 2.609 2.609 214,219 +0.02(+0.84%)
Aug 20, 2012 2.580 2.587 2.558 2.587 82,068 +0.01(+0.28%)
Aug 17, 2012 2.587 2.602 2.573 2.580 112,410 +0.04(+1.42%)
Aug 16, 2012 2.530 2.551 2.522 2.544 110,981 +0.09(+3.54%)
Aug 15, 2012 2.479 2.493 2.457 2.457 192,330 -0.07(-2.59%)
Aug 14, 2012 2.537 2.537 2.508 2.522 95,284 -0.06(-2.25%)
Aug 13, 2012 2.587 2.587 2.566 2.580 70,085 +0.01(+0.28%)
Aug 10, 2012 2.551 2.573 2.544 2.573 132,431 -0.03(-1.11%)
Aug 09, 2012 2.587 2.609 2.573 2.602 407,368 +0.04(+1.70%)
Aug 08, 2012 2.537 2.558 2.537 2.558 87,099 -0.04(-1.67%)
Aug 07, 2012 2.624 2.638 2.602 2.602 166,481 +0.01(+0.56%)
Aug 06, 2012 2.580 2.595 2.566 2.587 291,568 +0.06(+2.29%)
Aug 03, 2012 2.501 2.530 2.493 2.530 278,553 +0.02(+0.87%)
Aug 02, 2012 2.493 2.515 2.464 2.508 420,912 -0.01(-0.57%)
Aug 01, 2012 2.515 2.530 2.486 2.522 295,858 +0.00(+0.00%)
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%)
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.