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

Nomura Holdings Inc ADR (NY: NMR )

6.260 +0.070 (+1.13%)
Streaming Delayed Price Updated: 2:18 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 (%)
Nov 30, 2011 2.341 2.399 2.312 2.392 2,602,775 +0.15(+6.80%)
Nov 29, 2011 2.247 2.261 2.218 2.240 604,110 +0.02(+0.98%)
Nov 28, 2011 2.211 2.247 2.203 2.218 833,490 +0.08(+3.73%)
Nov 25, 2011 2.124 2.153 2.109 2.138 529,815 +0.01(+0.68%)
Nov 23, 2011 2.167 2.174 2.109 2.124 696,785 -0.06(-2.66%)
Nov 22, 2011 2.196 2.225 2.167 2.182 403,984 -0.02(-0.99%)
Nov 21, 2011 2.218 2.240 2.203 2.203 537,503 -0.04(-1.62%)
Nov 18, 2011 2.261 2.269 2.240 2.240 657,762 -0.01(-0.32%)
Nov 17, 2011 2.283 2.298 2.240 2.247 1,291,504 +0.00(+0.00%)
Nov 16, 2011 2.276 2.276 2.232 2.247 711,460 -0.09(-4.02%)
Nov 15, 2011 2.327 2.370 2.312 2.341 743,122 -0.01(-0.31%)
Nov 14, 2011 2.392 2.392 2.327 2.348 747,059 +0.07(+3.18%)
Nov 11, 2011 2.283 2.290 2.254 2.276 301,039 +0.02(+0.96%)
Nov 10, 2011 2.276 2.290 2.247 2.254 710,573 +0.01(+0.32%)
Nov 09, 2011 2.356 2.356 2.240 2.247 1,937,413 -0.09(-3.73%)
Nov 08, 2011 2.290 2.479 2.290 2.334 4,689,948 -0.33(-12.26%)
Nov 07, 2011 2.645 2.682 2.631 2.660 291,884 +0.00(+0.00%)
Nov 04, 2011 2.624 2.667 2.624 2.660 260,169 +0.01(+0.27%)
Nov 03, 2011 2.616 2.667 2.602 2.653 525,575 +0.01(+0.55%)
Nov 02, 2011 2.609 2.638 2.580 2.638 562,550 +0.08(+3.12%)
Nov 01, 2011 2.624 2.653 2.551 2.558 1,080,879 -0.20(-7.35%)
Oct 31, 2011 2.783 2.819 2.761 2.761 653,636 -0.20(-6.85%)
Oct 28, 2011 2.964 2.980 2.950 2.964 1,034,143 -0.01(-0.49%)
Oct 27, 2011 2.928 2.986 2.928 2.979 638,895 +0.25(+9.02%)
Oct 26, 2011 2.718 2.747 2.703 2.732 770,708 +0.04(+1.34%)
Oct 25, 2011 2.725 2.732 2.689 2.696 436,113 -0.04(-1.59%)
Oct 24, 2011 2.711 2.761 2.703 2.740 310,012 +0.04(+1.61%)
Oct 21, 2011 2.674 2.725 2.674 2.696 375,138 +0.06(+2.20%)
Oct 20, 2011 2.660 2.660 2.616 2.638 526,897 -0.01(-0.27%)
Oct 19, 2011 2.682 2.682 2.638 2.645 1,822,413 -0.16(-5.68%)
Oct 18, 2011 2.747 2.812 2.725 2.805 2,034,817 +0.01(+0.52%)
Oct 17, 2011 2.783 2.805 2.769 2.790 331,098 +0.05(+1.85%)
Oct 14, 2011 2.754 2.754 2.718 2.740 419,858 -0.02(-0.79%)
Oct 13, 2011 2.725 2.769 2.725 2.761 591,926 +0.10(+3.81%)
Oct 12, 2011 2.653 2.667 2.631 2.660 387,114 -0.01(-0.27%)
Oct 11, 2011 2.631 2.667 2.631 2.667 371,674 +0.04(+1.38%)
Oct 10, 2011 2.595 2.645 2.587 2.631 412,677 +0.07(+2.54%)
Oct 07, 2011 2.595 2.609 2.558 2.566 243,838 -0.05(-1.94%)
Oct 06, 2011 2.587 2.616 2.576 2.616 484,064 +0.12(+4.94%)
Oct 05, 2011 2.493 2.522 2.464 2.493 421,472 -0.03(-1.15%)
Oct 04, 2011 2.493 2.537 2.428 2.522 788,494 +0.02(+0.87%)
Oct 03, 2011 2.573 2.580 2.493 2.501 396,576 -0.08(-3.09%)
Sep 30, 2011 2.667 2.667 2.580 2.580 283,273 -0.14(-5.32%)
Sep 29, 2011 2.718 2.740 2.674 2.725 196,838 +0.06(+2.17%)
Sep 28, 2011 2.718 2.732 2.667 2.667 335,794 +0.05(+1.94%)
Sep 27, 2011 2.674 2.674 2.609 2.616 535,253 +0.01(+0.32%)
Sep 26, 2011 2.601 2.615 2.551 2.608 443,876 +0.06(+2.53%)
Sep 23, 2011 2.537 2.565 2.508 2.544 522,063 +0.01(+0.28%)
Sep 22, 2011 2.601 2.601 2.508 2.537 2,094,746 -0.11(-4.31%)
Sep 21, 2011 2.765 2.765 2.637 2.651 1,728,824 -0.11(-4.13%)
Sep 20, 2011 2.765 2.794 2.751 2.765 382,742 -0.03(-1.02%)
Sep 19, 2011 2.801 2.815 2.765 2.794 641,647 +0.01(+0.26%)
Sep 16, 2011 2.837 2.873 2.787 2.787 1,176,473 +0.03(+1.04%)
Sep 15, 2011 2.730 2.758 2.715 2.758 482,188 +0.02(+0.78%)
Sep 14, 2011 2.723 2.765 2.694 2.737 402,160 -0.01(-0.26%)
Sep 13, 2011 2.723 2.765 2.708 2.744 585,416 +0.09(+3.50%)
Sep 12, 2011 2.630 2.651 2.594 2.651 333,189 -0.05(-1.85%)
Sep 09, 2011 2.701 2.723 2.667 2.701 311,481 -0.02(-0.79%)
Sep 08, 2011 2.737 2.765 2.715 2.723 377,465 -0.11(-3.79%)
Sep 07, 2011 2.808 2.837 2.773 2.830 682,828 +0.11(+4.21%)
Sep 06, 2011 2.715 2.715 2.680 2.715 510,747 -0.20(-6.86%)
Sep 02, 2011 2.958 2.958 2.908 2.915 244,051 -0.09(-2.86%)
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.