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

Nomura Holdings Inc ADR (NY: NMR )

5.750 -0.090 (-1.54%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 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 (%)
Dec 31, 2008 5.952 5.981 5.874 5.967 306,280 +0.06(+0.97%)
Dec 30, 2008 5.495 5.917 5.495 5.910 610,805 +0.15(+2.61%)
Dec 29, 2008 5.767 5.788 5.677 5.759 387,103 -0.14(-2.30%)
Dec 26, 2008 5.674 5.895 5.674 5.895 389,946 +0.29(+5.10%)
Dec 24, 2008 5.631 5.638 5.574 5.609 222,850 -0.13(-2.24%)
Dec 23, 2008 5.809 5.852 5.659 5.738 643,959 -0.06(-0.99%)
Dec 22, 2008 5.860 5.952 5.717 5.795 886,899 +0.23(+4.11%)
Dec 19, 2008 5.517 5.659 5.474 5.567 1,012,714 +0.27(+5.13%)
Dec 18, 2008 5.331 5.431 5.181 5.295 788,242 +0.08(+1.51%)
Dec 17, 2008 5.274 5.281 5.159 5.216 481,881 -0.20(-3.69%)
Dec 16, 2008 5.095 5.416 5.073 5.416 845,480 +0.24(+4.70%)
Dec 15, 2008 4.945 5.316 4.945 5.174 836,252 -0.19(-3.47%)
Dec 12, 2008 5.252 5.381 5.123 5.359 1,942,866 +0.00(+0.00%)
Dec 11, 2008 5.517 5.624 5.338 5.359 865,642 -0.05(-0.92%)
Dec 10, 2008 5.445 5.502 5.302 5.409 925,574 -0.05(-0.92%)
Dec 09, 2008 5.424 5.574 5.395 5.459 1,006,099 +0.44(+8.68%)
Dec 08, 2008 4.931 5.081 4.838 5.023 1,189,101 +0.14(+2.78%)
Dec 05, 2008 4.609 4.902 4.552 4.888 843,189 +0.40(+8.92%)
Dec 04, 2008 4.588 4.659 4.416 4.488 852,635 -0.41(-8.32%)
Dec 03, 2008 4.745 4.895 4.630 4.895 709,371 +0.07(+1.48%)
Dec 02, 2008 4.716 4.845 4.680 4.823 711,503 +0.09(+1.96%)
Dec 01, 2008 5.102 5.102 4.688 4.730 1,286,604 -0.47(-9.07%)
Nov 28, 2008 4.981 5.238 4.981 5.202 372,089 +0.21(+4.30%)
Nov 26, 2008 4.738 5.002 4.738 4.988 1,705,284 -0.22(-4.25%)
Nov 25, 2008 5.181 5.316 5.066 5.209 1,275,836 +0.11(+2.10%)
Nov 24, 2008 4.995 5.281 4.766 5.102 1,437,728 +0.36(+7.53%)
Nov 21, 2008 4.831 4.831 4.438 4.745 1,456,935 +0.01(+0.15%)
Nov 20, 2008 4.888 5.038 4.595 4.738 1,044,140 -0.40(-7.79%)
Nov 19, 2008 5.602 5.602 5.138 5.138 1,068,558 -0.70(-12.00%)
Nov 18, 2008 5.817 5.874 5.602 5.838 805,878 -0.14(-2.39%)
Nov 17, 2008 6.038 6.167 5.960 5.981 437,239 -0.24(-3.90%)
Nov 14, 2008 6.445 6.488 6.195 6.224 489,799 -0.45(-6.75%)
Nov 13, 2008 6.403 6.674 6.124 6.674 1,052,332 +0.43(+6.87%)
Nov 12, 2008 6.467 6.503 6.231 6.245 580,409 -0.36(-5.51%)
Nov 11, 2008 6.681 6.747 6.438 6.610 574,403 -0.25(-3.65%)
Nov 10, 2008 6.996 7.089 6.774 6.860 466,838 -0.18(-2.54%)
Nov 07, 2008 6.831 7.067 6.660 7.039 595,450 +0.65(+10.18%)
Nov 06, 2008 6.803 6.874 6.345 6.388 761,310 -0.58(-8.31%)
Nov 05, 2008 7.246 7.267 6.888 6.967 900,059 +0.01(+0.10%)
Nov 04, 2008 6.817 7.003 6.746 6.960 477,464 +0.19(+2.74%)
Nov 03, 2008 6.703 6.939 6.688 6.774 401,861 +0.06(+0.85%)
Oct 31, 2008 6.553 6.974 6.467 6.717 341,927 -0.23(-3.29%)
Oct 30, 2008 6.981 7.231 6.824 6.946 1,024,802 +0.59(+9.34%)
Oct 29, 2008 6.495 6.617 6.274 6.353 1,570,304 -0.79(-11.01%)
Oct 28, 2008 6.803 7.181 6.503 7.139 1,250,598 +0.25(+3.63%)
Oct 27, 2008 7.189 7.289 6.788 6.888 1,190,907 -0.90(-11.56%)
Oct 24, 2008 7.717 7.982 7.510 7.789 417,522 -0.95(-10.87%)
Oct 23, 2008 8.418 8.846 8.281 8.739 2,348,889 +0.34(+4.09%)
Oct 22, 2008 8.461 8.668 8.189 8.396 833,260 -0.69(-7.55%)
Oct 21, 2008 9.154 9.354 8.904 9.082 600,319 -0.04(-0.47%)
Oct 20, 2008 8.932 9.132 8.575 9.125 470,535 +0.29(+3.23%)
Oct 17, 2008 9.289 9.289 8.618 8.839 494,919 -0.03(-0.32%)
Oct 16, 2008 8.832 8.904 8.118 8.868 891,007 -0.04(-0.40%)
Oct 15, 2008 9.525 9.640 8.575 8.904 1,508,445 -0.97(-9.84%)
Oct 14, 2008 10.15 10.15 9.454 9.875 698,222 +0.23(+2.37%)
Oct 13, 2008 8.718 9.647 8.693 9.647 628,344 +1.89(+24.42%)
Oct 10, 2008 8.103 8.446 6.781 7.753 1,398,464 -0.42(-5.16%)
Oct 09, 2008 8.675 8.704 7.932 8.175 629,129 -0.51(-5.92%)
Oct 08, 2008 7.510 9.075 7.146 8.689 939,476 +0.36(+4.29%)
Oct 07, 2008 8.503 8.754 8.289 8.332 571,768 +0.11(+1.39%)
Oct 06, 2008 8.768 8.768 7.660 8.218 577,854 -1.00(-10.85%)
Oct 03, 2008 9.104 10.25 8.954 9.218 0 +0.37(+4.20%)
Oct 02, 2008 9.225 9.397 8.789 8.846 224,390 -0.88(-9.04%)
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.