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

Nomura Holdings Inc ADR (NY: NMR )

5.840 +0.030 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Sep 30, 2008 8.918 9.447 8.913 9.347 384,623 +0.48(+5.40%)
Sep 29, 2008 9.447 9.447 8.318 8.868 609,590 -1.14(-11.42%)
Sep 26, 2008 9.611 10.05 9.611 10.01 0 -0.14(-1.34%)
Sep 25, 2008 9.790 10.15 9.575 10.15 627,355 -0.32(-3.07%)
Sep 24, 2008 10.04 11.06 10.00 10.47 635,358 +1.01(+10.73%)
Sep 23, 2008 9.347 10.00 9.061 9.454 386,406 +0.13(+1.38%)
Sep 22, 2008 9.532 9.733 9.125 9.325 250,431 +0.04(+0.38%)
Sep 19, 2008 8.661 11.00 8.575 9.289 0 +0.72(+8.42%)
Sep 18, 2008 8.203 8.668 7.817 8.568 1,585,399 +0.63(+7.92%)
Sep 17, 2008 8.525 8.525 7.896 7.939 979,185 -1.05(-11.69%)
Sep 16, 2008 8.575 9.004 8.296 8.989 737,283 +0.28(+3.20%)
Sep 15, 2008 8.982 9.168 8.711 8.711 810,804 -0.75(-7.93%)
Sep 12, 2008 9.482 9.711 9.432 9.461 492,691 -0.10(-1.05%)
Sep 11, 2008 9.490 9.582 9.282 9.561 1,392,421 -0.39(-3.95%)
Sep 10, 2008 9.954 10.17 9.911 9.954 837,782 +0.50(+5.29%)
Sep 09, 2008 9.718 9.904 9.418 9.454 581,832 -0.26(-2.72%)
Sep 08, 2008 9.918 10.08 9.554 9.718 537,095 +0.51(+5.59%)
Sep 05, 2008 9.075 9.204 8.982 9.204 0 +0.16(+1.74%)
Sep 04, 2008 9.361 9.361 8.975 9.047 457,505 -0.50(-5.24%)
Sep 03, 2008 9.425 9.554 9.411 9.547 406,811 +0.01(+0.15%)
Sep 02, 2008 9.661 9.740 9.468 9.532 326,843 +0.01(+0.15%)
Aug 29, 2008 9.525 9.733 9.461 9.518 308,989 +0.00(+0.00%)
Aug 28, 2008 9.404 9.518 9.332 9.518 431,723 +0.11(+1.22%)
Aug 27, 2008 9.297 9.418 9.254 9.404 388,477 +0.11(+1.15%)
Aug 26, 2008 9.239 9.325 9.211 9.297 422,414 -0.01(-0.08%)
Aug 25, 2008 9.375 9.425 9.261 9.304 250,480 -0.11(-1.14%)
Aug 22, 2008 9.432 9.447 9.304 9.411 368,650 -0.08(-0.83%)
Aug 21, 2008 9.354 9.511 9.325 9.490 210,912 -0.09(-0.97%)
Aug 20, 2008 9.432 9.582 9.397 9.582 380,858 +0.16(+1.75%)
Aug 19, 2008 9.711 9.711 9.332 9.418 692,647 -0.28(-2.87%)
Aug 18, 2008 9.861 9.861 9.640 9.697 417,752 -0.04(-0.44%)
Aug 15, 2008 9.790 9.797 9.668 9.740 0 +0.07(+0.74%)
Aug 14, 2008 9.582 9.804 9.568 9.668 404,107 -0.08(-0.81%)
Aug 13, 2008 9.925 9.925 9.668 9.747 479,124 -0.41(-4.01%)
Aug 12, 2008 10.22 10.26 10.10 10.15 927,905 -0.19(-1.86%)
Aug 11, 2008 10.26 10.45 10.15 10.35 886,311 +0.19(+1.83%)
Aug 08, 2008 9.875 10.22 9.875 10.16 613,349 +0.24(+2.38%)
Aug 07, 2008 10.07 10.07 9.868 9.925 692,540 -0.44(-4.21%)
Aug 06, 2008 10.22 10.38 10.18 10.36 1,281,090 +0.16(+1.61%)
Aug 05, 2008 9.997 10.24 9.947 10.20 627,678 +0.43(+4.39%)
Aug 04, 2008 9.818 9.854 9.682 9.768 311,050 -0.28(-2.77%)
Aug 01, 2008 10.18 10.18 9.975 10.05 255,473 -0.23(-2.23%)
Jul 31, 2008 10.43 10.45 10.26 10.28 465,058 -0.46(-4.26%)
Jul 30, 2008 10.53 10.75 10.45 10.73 612,214 +0.64(+6.30%)
Jul 29, 2008 10.10 10.21 9.718 10.10 937,135 -0.22(-2.15%)
Jul 28, 2008 10.47 10.57 10.25 10.32 384,271 -0.36(-3.41%)
Jul 25, 2008 10.65 10.78 10.58 10.68 484,565 -0.20(-1.84%)
Jul 24, 2008 11.83 11.83 10.82 10.88 735,868 -0.06(-0.59%)
Jul 23, 2008 11.04 11.04 10.83 10.95 924,722 +0.03(+0.26%)
Jul 22, 2008 10.58 10.94 10.43 10.92 1,451,778 +0.36(+3.38%)
Jul 21, 2008 10.72 10.85 10.51 10.56 799,742 -0.06(-0.61%)
Jul 18, 2008 10.68 10.68 10.49 10.63 763,960 -0.19(-1.72%)
Jul 17, 2008 10.54 10.88 10.50 10.81 1,435,452 +0.38(+3.63%)
Jul 16, 2008 9.954 10.43 9.883 10.43 653,955 +0.64(+6.57%)
Jul 15, 2008 9.768 10.07 9.511 9.790 1,273,936 -0.31(-3.11%)
Jul 14, 2008 10.30 10.38 10.07 10.10 413,930 +0.03(+0.28%)
Jul 11, 2008 9.983 10.15 9.861 10.08 765,426 -0.09(-0.91%)
Jul 10, 2008 10.16 10.23 10.03 10.17 270,244 +0.15(+1.50%)
Jul 09, 2008 10.22 10.27 10.01 10.02 408,505 -0.27(-2.64%)
Jul 08, 2008 10.24 10.29 10.00 10.29 1,144,770 -0.06(-0.62%)
Jul 07, 2008 10.52 10.56 10.28 10.35 447,904 -0.04(-0.41%)
Jul 04, 2008 10.43 10.50 10.30 10.40 153,133 +0.00(+0.00%)
Jul 03, 2008 10.43 10.50 10.30 10.40 153,133 +0.20(+1.96%)
Jul 02, 2008 10.49 10.49 10.14 10.20 382,273 -0.32(-3.06%)
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.