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

Nomura Holdings Inc ADR (NY: NMR )

6.270 +0.080 (+1.29%)
Official Closing Price Updated: 4:10 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 (%)
Apr 30, 2012 2.957 2.970 2.943 2.950 278,636 -0.03(-0.97%)
Apr 27, 2012 2.979 3.022 2.979 2.979 421,379 -0.06(-1.91%)
Apr 26, 2012 2.964 3.044 2.957 3.037 664,961 +0.02(+0.72%)
Apr 25, 2012 3.037 3.051 3.015 3.015 958,364 +0.00(+0.00%)
Apr 24, 2012 2.972 3.015 2.972 3.015 428,083 +0.01(+0.24%)
Apr 23, 2012 3.001 3.015 2.972 3.008 928,688 -0.05(-1.66%)
Apr 20, 2012 3.073 3.073 3.037 3.059 393,644 -0.03(-0.94%)
Apr 19, 2012 3.117 3.131 3.066 3.088 249,107 -0.02(-0.70%)
Apr 18, 2012 3.088 3.109 3.073 3.109 436,642 +0.03(+0.94%)
Apr 17, 2012 3.088 3.117 3.073 3.080 367,587 -0.03(-0.93%)
Apr 16, 2012 3.095 3.109 3.059 3.109 5,353,155 +0.04(+1.18%)
Apr 13, 2012 3.131 3.138 3.073 3.073 213,836 -0.01(-0.47%)
Apr 12, 2012 3.044 3.095 3.030 3.088 215,944 +0.02(+0.71%)
Apr 11, 2012 3.044 3.066 3.044 3.066 692,928 +0.03(+0.95%)
Apr 10, 2012 3.080 3.081 3.015 3.037 867,710 -0.01(-0.24%)
Apr 09, 2012 3.066 3.066 3.008 3.044 2,198,080 -0.07(-2.33%)
Apr 05, 2012 3.117 3.153 3.117 3.117 569,882 +0.01(+0.23%)
Apr 04, 2012 3.080 3.109 3.051 3.109 903,098 -0.11(-3.38%)
Apr 03, 2012 3.247 3.247 3.189 3.218 408,894 -0.07(-1.99%)
Apr 02, 2012 3.233 3.283 3.225 3.283 253,391 +0.09(+2.72%)
Mar 30, 2012 3.218 3.225 3.182 3.196 151,433 -0.04(-1.34%)
Mar 29, 2012 3.211 3.240 3.196 3.240 180,145 -0.04(-1.11%)
Mar 28, 2012 3.276 3.291 3.233 3.276 390,965 +0.04(+1.12%)
Mar 27, 2012 3.240 3.269 3.240 3.240 295,414 +0.00(+0.00%)
Mar 26, 2012 3.218 3.240 3.212 3.240 709,397 -0.06(-1.76%)
Mar 23, 2012 3.262 3.298 3.240 3.298 356,406 -0.04(-1.09%)
Mar 22, 2012 3.334 3.363 3.320 3.334 687,646 -0.01(-0.22%)
Mar 21, 2012 3.435 3.435 3.312 3.341 1,288,306 -0.20(-5.53%)
Mar 20, 2012 3.515 3.544 3.493 3.537 207,271 -0.01(-0.41%)
Mar 19, 2012 3.537 3.573 3.537 3.551 429,448 +0.10(+2.94%)
Mar 16, 2012 3.508 3.508 3.443 3.450 1,373,069 -0.02(-0.63%)
Mar 15, 2012 3.428 3.472 3.428 3.472 185,149 +0.02(+0.63%)
Mar 14, 2012 3.472 3.486 3.428 3.450 329,158 +0.00(+0.00%)
Mar 13, 2012 3.406 3.457 3.385 3.450 497,884 +0.08(+2.37%)
Mar 12, 2012 3.363 3.385 3.349 3.370 439,536 -0.03(-0.85%)
Mar 09, 2012 3.406 3.414 3.392 3.399 227,488 +0.01(+0.43%)
Mar 08, 2012 3.363 3.399 3.349 3.385 422,571 +0.14(+4.24%)
Mar 07, 2012 3.269 3.269 3.204 3.247 514,017 +0.01(+0.45%)
Mar 06, 2012 3.211 3.233 3.196 3.233 531,184 -0.06(-1.76%)
Mar 05, 2012 3.298 3.320 3.276 3.291 627,782 -0.05(-1.52%)
Mar 02, 2012 3.356 3.356 3.320 3.341 268,125 +0.01(+0.44%)
Mar 01, 2012 3.305 3.341 3.283 3.327 853,092 +0.00(+0.00%)
Feb 29, 2012 3.399 3.406 3.320 3.327 517,574 -0.14(-3.97%)
Feb 28, 2012 3.450 3.472 3.428 3.464 390,533 +0.09(+2.58%)
Feb 27, 2012 3.341 3.378 3.312 3.378 421,524 -0.04(-1.27%)
Feb 24, 2012 3.435 3.457 3.414 3.421 374,430 +0.04(+1.07%)
Feb 23, 2012 3.349 3.392 3.334 3.385 732,884 +0.15(+4.71%)
Feb 22, 2012 3.233 3.269 3.211 3.233 797,328 +0.08(+2.53%)
Feb 21, 2012 3.146 3.167 3.146 3.153 214,344 -0.01(-0.23%)
Feb 17, 2012 3.189 3.189 3.138 3.160 643,131 +0.02(+0.69%)
Feb 16, 2012 3.073 3.138 3.059 3.138 542,739 +0.11(+3.59%)
Feb 15, 2012 3.059 3.073 3.030 3.030 479,527 +0.10(+3.47%)
Feb 14, 2012 2.921 2.928 2.899 2.928 179,998 +0.04(+1.25%)
Feb 13, 2012 2.906 2.914 2.885 2.892 681,302 +0.01(+0.50%)
Feb 10, 2012 2.899 2.899 2.863 2.877 643,377 -0.09(-3.17%)
Feb 09, 2012 2.972 2.986 2.957 2.972 438,245 +0.04(+1.23%)
Feb 08, 2012 2.950 2.964 2.928 2.935 285,784 +0.01(+0.50%)
Feb 07, 2012 2.950 2.950 2.920 2.921 262,413 +0.03(+1.00%)
Feb 06, 2012 2.885 2.892 2.885 2.892 320,766 +0.01(+0.50%)
Feb 03, 2012 2.819 2.877 2.819 2.877 772,569 +0.01(+0.51%)
Feb 02, 2012 2.819 2.885 2.819 2.863 735,412 +0.12(+4.50%)
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.