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 (%)
May 24, 2011 3.330 3.380 3.323 3.330 624,360 +0.01(+0.43%)
May 23, 2011 3.387 3.401 3.316 3.316 1,748,287 -0.10(-2.93%)
May 20, 2011 3.466 3.466 3.394 3.416 1,346,247 -0.09(-2.45%)
May 19, 2011 3.494 3.501 3.444 3.501 1,071,539 -0.01(-0.20%)
May 18, 2011 3.544 3.544 3.509 3.509 542,732 -0.02(-0.61%)
May 17, 2011 3.509 3.530 3.459 3.530 675,085 +0.11(+3.35%)
May 16, 2011 3.451 3.451 3.394 3.416 730,694 -0.09(-2.45%)
May 13, 2011 3.566 3.566 3.473 3.501 677,668 -0.09(-2.39%)
May 12, 2011 3.594 3.594 3.544 3.587 877,386 +0.00(+0.00%)
May 11, 2011 3.623 3.644 3.573 3.587 304,872 -0.04(-1.18%)
May 10, 2011 3.666 3.666 3.630 3.630 368,322 -0.04(-0.97%)
May 09, 2011 3.666 3.673 3.630 3.666 539,064 -0.02(-0.58%)
May 06, 2011 3.716 3.723 3.666 3.687 672,559 +0.09(+2.38%)
May 05, 2011 3.609 3.623 3.566 3.601 520,818 -0.01(-0.40%)
May 04, 2011 3.666 3.666 3.601 3.616 386,790 -0.01(-0.20%)
May 03, 2011 3.651 3.680 3.609 3.623 328,935 -0.04(-1.17%)
May 02, 2011 3.659 3.666 3.659 3.666 624,925 +0.02(+0.59%)
Apr 29, 2011 3.623 3.644 3.573 3.644 564,019 -0.02(-0.58%)
Apr 28, 2011 3.601 3.666 3.566 3.666 809,547 +0.09(+2.60%)
Apr 27, 2011 3.601 3.601 3.534 3.573 485,221 -0.06(-1.77%)
Apr 26, 2011 3.630 3.659 3.623 3.637 711,915 -0.01(-0.39%)
Apr 25, 2011 3.644 3.666 3.630 3.651 683,067 +0.05(+1.39%)
Apr 21, 2011 3.573 3.623 3.551 3.601 827,685 +0.05(+1.41%)
Apr 20, 2011 3.566 3.566 3.519 3.551 614,725 +0.03(+0.81%)
Apr 19, 2011 3.516 3.544 3.501 3.523 455,710 +0.03(+0.82%)
Apr 18, 2011 3.437 3.494 3.437 3.494 492,975 -0.03(-0.81%)
Apr 15, 2011 3.544 3.551 3.516 3.523 496,296 -0.04(-1.20%)
Apr 14, 2011 3.537 3.566 3.530 3.566 736,025 -0.01(-0.20%)
Apr 13, 2011 3.587 3.587 3.544 3.573 1,704,969 +0.04(+1.21%)
Apr 12, 2011 3.501 3.559 3.501 3.530 682,389 +0.01(+0.41%)
Apr 11, 2011 3.544 3.548 3.501 3.516 558,504 -0.01(-0.40%)
Apr 08, 2011 3.551 3.566 3.491 3.530 1,582,621 +0.10(+2.92%)
Apr 07, 2011 3.466 3.494 3.394 3.430 1,702,103 -0.01(-0.41%)
Apr 06, 2011 3.466 3.501 3.423 3.444 2,933,923 -0.06(-1.83%)
Apr 05, 2011 3.573 3.573 3.505 3.509 2,162,335 -0.09(-2.58%)
Apr 04, 2011 3.659 3.659 3.587 3.601 1,951,829 -0.05(-1.37%)
Apr 01, 2011 3.680 3.680 3.630 3.651 2,050,429 -0.06(-1.73%)
Mar 31, 2011 3.723 3.759 3.701 3.716 509,612 -0.06(-1.51%)
Mar 30, 2011 3.730 3.780 3.723 3.773 856,092 +0.09(+2.52%)
Mar 29, 2011 3.709 3.723 3.659 3.680 1,055,257 -0.08(-2.09%)
Mar 28, 2011 3.802 3.809 3.744 3.759 853,693 -0.09(-2.23%)
Mar 25, 2011 3.859 3.909 3.830 3.844 3,139,036 -0.08(-2.00%)
Mar 24, 2011 3.916 3.944 3.894 3.923 1,769,419 -0.09(-2.31%)
Mar 23, 2011 3.994 4.066 3.966 4.016 1,181,981 -0.07(-1.75%)
Mar 22, 2011 4.109 4.109 4.030 4.087 1,580,887 +0.04(+1.06%)
Mar 21, 2011 4.051 4.059 4.037 4.044 1,427,659 +0.09(+2.35%)
Mar 18, 2011 3.894 3.966 3.873 3.952 1,019,148 +0.09(+2.41%)
Mar 17, 2011 3.766 3.902 3.766 3.859 3,084,826 +0.20(+5.47%)
Mar 16, 2011 3.752 3.780 3.659 3.659 7,309,774 -0.10(-2.66%)
Mar 15, 2011 3.666 3.777 3.644 3.759 4,947,148 -0.13(-3.31%)
Mar 14, 2011 3.780 3.894 3.780 3.887 2,576,821 -0.24(-5.88%)
Mar 11, 2011 4.116 4.152 4.109 4.130 701,435 -0.07(-1.70%)
Mar 10, 2011 4.245 4.245 4.173 4.202 397,199 -0.11(-2.65%)
Mar 09, 2011 4.259 4.316 4.259 4.316 300,739 +0.02(+0.50%)
Mar 08, 2011 4.230 4.302 4.223 4.295 649,531 +0.04(+0.84%)
Mar 07, 2011 4.366 4.366 4.195 4.259 1,564,444 -0.11(-2.46%)
Mar 04, 2011 4.398 4.423 4.352 4.366 423,716 -0.11(-2.40%)
Mar 03, 2011 4.409 4.473 4.395 4.473 618,818 +0.06(+1.29%)
Mar 02, 2011 4.402 4.438 4.373 4.416 1,166,219 -0.05(-1.12%)
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.