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 UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2011 4.523 4.540 4.502 4.509 423,498 +0.05(+1.12%)
Feb 25, 2011 4.402 4.466 4.402 4.459 224,704 +0.09(+1.96%)
Feb 24, 2011 4.387 4.395 4.345 4.373 617,147 -0.01(-0.33%)
Feb 23, 2011 4.416 4.416 4.345 4.387 1,017,860 -0.06(-1.29%)
Feb 22, 2011 4.516 4.538 4.445 4.445 1,255,682 -0.26(-5.47%)
Feb 18, 2011 4.766 4.766 4.702 4.702 678,256 -0.06(-1.35%)
Feb 17, 2011 4.695 4.773 4.695 4.766 1,107,026 +0.06(+1.37%)
Feb 16, 2011 4.680 4.702 4.659 4.702 602,289 +0.18(+3.95%)
Feb 15, 2011 4.559 4.566 4.516 4.523 1,387,097 -0.07(-1.56%)
Feb 14, 2011 4.523 4.595 4.523 4.595 383,645 +0.11(+2.55%)
Feb 11, 2011 4.488 4.509 4.452 4.480 305,675 -0.01(-0.32%)
Feb 10, 2011 4.488 4.509 4.445 4.495 186,540 -0.01(-0.16%)
Feb 09, 2011 4.502 4.516 4.473 4.502 616,913 -0.08(-1.72%)
Feb 08, 2011 4.580 4.616 4.580 4.580 541,025 +0.00(+0.00%)
Feb 07, 2011 4.552 4.595 4.545 4.580 532,123 +0.04(+0.79%)
Feb 04, 2011 4.588 4.595 4.538 4.545 522,471 -0.04(-0.93%)
Feb 03, 2011 4.538 4.588 4.523 4.588 571,311 +0.07(+1.58%)
Feb 02, 2011 4.466 4.552 4.438 4.516 1,151,777 +0.11(+2.43%)
Feb 01, 2011 4.409 4.416 4.366 4.409 745,264 +0.04(+0.98%)
Jan 31, 2011 4.359 4.395 4.337 4.366 1,075,301 +0.06(+1.49%)
Jan 28, 2011 4.423 4.430 4.287 4.302 1,254,109 -0.16(-3.53%)
Jan 27, 2011 4.445 4.473 4.445 4.459 1,393,783 -0.01(-0.32%)
Jan 26, 2011 4.480 4.495 4.459 4.473 299,844 -0.04(-0.79%)
Jan 25, 2011 4.459 4.516 4.459 4.509 369,787 +0.06(+1.28%)
Jan 24, 2011 4.430 4.473 4.416 4.452 617,079 -0.01(-0.16%)
Jan 21, 2011 4.480 4.495 4.438 4.459 695,605 -0.11(-2.35%)
Jan 20, 2011 4.566 4.580 4.530 4.566 689,690 -0.01(-0.31%)
Jan 19, 2011 4.645 4.666 4.566 4.580 986,095 -0.06(-1.38%)
Jan 18, 2011 4.645 4.659 4.616 4.645 1,435,627 -0.04(-0.76%)
Jan 14, 2011 4.695 4.695 4.645 4.680 2,301,710 -0.06(-1.21%)
Jan 13, 2011 4.766 4.823 4.730 4.738 873,119 +0.09(+2.00%)
Jan 12, 2011 4.638 4.709 4.616 4.645 2,265,573 +0.00(+0.00%)
Jan 11, 2011 4.652 4.652 4.602 4.645 852,162 -0.03(-0.61%)
Jan 10, 2011 4.666 4.680 4.609 4.673 694,901 +0.01(+0.31%)
Jan 07, 2011 4.645 4.680 4.580 4.659 1,020,846 -0.01(-0.31%)
Jan 06, 2011 4.673 4.688 4.638 4.673 2,168,165 +0.17(+3.81%)
Jan 05, 2011 4.502 4.545 4.488 4.502 783,890 -0.06(-1.41%)
Jan 04, 2011 4.588 4.595 4.545 4.566 600,394 -0.04(-0.93%)
Jan 03, 2011 4.566 4.616 4.545 4.609 1,712,080 +0.05(+1.10%)
Dec 31, 2010 4.509 4.559 4.495 4.559 309,111 +0.06(+1.27%)
Dec 30, 2010 4.538 4.573 4.502 4.502 384,207 -0.07(-1.56%)
Dec 29, 2010 4.552 4.595 4.538 4.573 860,412 +0.00(+0.00%)
Dec 28, 2010 4.595 4.595 4.538 4.573 404,430 +0.11(+2.40%)
Dec 27, 2010 4.509 4.509 4.452 4.466 360,301 -0.04(-0.95%)
Dec 23, 2010 4.495 4.516 4.480 4.509 615,704 +0.01(+0.32%)
Dec 22, 2010 4.466 4.502 4.460 4.495 299,148 +0.07(+1.62%)
Dec 21, 2010 4.423 4.430 4.409 4.423 287,152 +0.00(+0.00%)
Dec 20, 2010 4.430 4.445 4.402 4.423 654,687 -0.03(-0.64%)
Dec 17, 2010 4.445 4.459 4.430 4.452 548,886 +0.00(+0.00%)
Dec 16, 2010 4.445 4.452 4.402 4.452 323,321 +0.04(+0.97%)
Dec 15, 2010 4.473 4.480 4.402 4.409 492,033 -0.08(-1.75%)
Dec 14, 2010 4.473 4.502 4.452 4.488 519,756 +0.05(+1.13%)
Dec 13, 2010 4.480 4.545 4.366 4.438 866,365 +0.12(+2.81%)
Dec 10, 2010 4.309 4.316 4.280 4.316 449,368 -0.04(-0.98%)
Dec 09, 2010 4.316 4.359 4.287 4.359 1,065,752 +0.18(+4.27%)
Dec 08, 2010 4.166 4.187 4.137 4.180 926,647 -0.02(-0.51%)
Dec 07, 2010 4.273 4.273 4.202 4.202 537,113 -0.04(-0.84%)
Dec 06, 2010 4.216 4.252 4.209 4.237 403,714 -0.01(-0.17%)
Dec 03, 2010 4.187 4.245 4.187 4.245 485,495 -0.01(-0.17%)
Dec 02, 2010 4.166 4.252 4.166 4.252 1,088,061 +0.12(+2.94%)
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.