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

Nomura Holdings Inc ADR (NY: NMR )

6.170 -0.030 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Oct 29, 2010 3.680 3.687 3.551 3.616 1,368,600 -0.14(-3.80%)
Oct 28, 2010 3.802 3.802 3.755 3.759 344,695 -0.01(-0.38%)
Oct 27, 2010 3.752 3.773 3.737 3.773 716,606 -0.14(-3.47%)
Oct 25, 2010 3.909 3.930 3.880 3.909 1,374,326 +0.08(+2.05%)
Oct 22, 2010 3.823 3.844 3.809 3.830 991,360 +0.09(+2.49%)
Oct 21, 2010 3.766 3.809 3.716 3.737 1,077,660 -0.03(-0.76%)
Oct 20, 2010 3.766 3.794 3.759 3.766 1,459,584 +0.05(+1.35%)
Oct 19, 2010 3.716 3.755 3.687 3.716 5,269,879 -0.01(-0.38%)
Oct 18, 2010 3.737 3.752 3.709 3.730 3,174,060 +0.04(+1.16%)
Oct 15, 2010 3.773 3.773 3.680 3.687 33,812,048 -0.23(-5.84%)
Oct 14, 2010 3.952 3.973 3.866 3.916 1,866,570 +0.13(+3.40%)
Oct 13, 2010 3.787 3.823 3.773 3.787 494,697 -0.01(-0.38%)
Oct 12, 2010 3.809 3.823 3.773 3.802 653,227 -0.09(-2.21%)
Oct 11, 2010 3.887 3.916 3.880 3.887 616,951 -0.03(-0.73%)
Oct 08, 2010 3.916 3.916 3.852 3.916 2,631,159 +0.12(+3.20%)
Oct 07, 2010 3.830 3.859 3.794 3.794 1,076 +0.03(+0.76%)
Oct 06, 2010 3.709 3.773 3.701 3.766 2,126,253 +0.26(+7.33%)
Oct 05, 2010 3.487 3.544 3.487 3.509 10,772 +0.08(+2.29%)
Oct 04, 2010 3.444 3.451 3.409 3.430 2,271,170 -0.10(-2.83%)
Oct 01, 2010 3.530 3.551 3.480 3.530 1,133,971 +0.12(+3.56%)
Sep 30, 2010 3.466 3.473 3.394 3.409 4,227 -0.06(-1.65%)
Sep 29, 2010 3.473 3.516 3.466 3.466 2,085 -0.01(-0.21%)
Sep 28, 2010 3.451 3.480 3.416 3.473 3,908 -0.05(-1.42%)
Sep 27, 2010 3.559 3.559 3.501 3.523 736,261 -0.06(-1.60%)
Sep 24, 2010 3.616 3.630 3.566 3.580 2,858,187 +0.03(+0.80%)
Sep 23, 2010 3.544 3.594 3.523 3.551 715 -0.03(-0.80%)
Sep 22, 2010 3.609 3.609 3.537 3.580 2,886,191 +0.06(+1.83%)
Sep 21, 2010 3.630 3.630 3.509 3.516 3,067 -0.17(-4.65%)
Sep 20, 2010 3.666 3.687 3.659 3.687 1,058,098 +0.02(+0.58%)
Sep 17, 2010 3.666 3.673 3.644 3.666 771,145 -0.19(-5.00%)
Sep 15, 2010 3.837 3.866 3.816 3.859 6,249 -0.06(-1.64%)
Sep 14, 2010 3.902 3.930 3.887 3.923 1,817 -0.04(-1.08%)
Sep 13, 2010 3.952 3.973 3.937 3.966 473,811 +0.04(+0.91%)
Sep 10, 2010 3.866 3.937 3.866 3.930 841,304 +0.05(+1.29%)
Sep 09, 2010 3.994 4.009 3.859 3.880 6,182 -0.10(-2.51%)
Sep 08, 2010 3.994 3.994 3.952 3.980 2,931 -0.05(-1.24%)
Sep 07, 2010 4.009 4.044 4.009 4.030 4,041 +0.01(+0.18%)
Sep 03, 2010 3.959 4.037 3.959 4.023 279,745 +0.04(+0.90%)
Sep 02, 2010 3.980 3.994 3.959 3.987 257 -0.03(-0.71%)
Sep 01, 2010 3.987 4.023 3.966 4.016 668,000 +0.04(+0.90%)
Aug 31, 2010 3.980 4.016 3.952 3.980 11,669 -0.09(-2.11%)
Aug 30, 2010 4.037 4.073 4.037 4.066 386,012 +0.04(+0.89%)
Aug 27, 2010 4.066 4.066 4.002 4.030 1,891,682 +0.11(+2.73%)
Aug 26, 2010 3.930 3.987 3.909 3.923 17,166 -0.11(-2.66%)
Aug 25, 2010 4.066 4.066 4.002 4.030 12,324 -0.06(-1.40%)
Aug 24, 2010 4.116 4.145 4.080 4.087 4,811 -0.04(-0.87%)
Aug 23, 2010 4.166 4.187 4.109 4.123 864,119 -0.04(-0.86%)
Aug 20, 2010 4.137 4.159 4.109 4.159 497,787 -0.01(-0.17%)
Aug 19, 2010 4.202 4.237 4.087 4.166 12,603 +0.03(+0.69%)
Aug 18, 2010 4.166 4.173 4.130 4.137 17,277 +0.04(+1.05%)
Aug 17, 2010 4.145 4.145 4.095 4.095 2,583 -0.04(-0.87%)
Aug 16, 2010 4.137 4.166 4.102 4.130 315,239 +0.03(+0.70%)
Aug 13, 2010 4.102 4.159 4.095 4.102 409,135 +0.01(+0.17%)
Aug 12, 2010 4.109 4.130 4.087 4.095 445,077 -0.07(-1.72%)
Aug 11, 2010 4.237 4.237 4.159 4.166 513,158 -0.11(-2.67%)
Aug 10, 2010 4.280 4.337 4.252 4.280 8,284 +0.03(+0.67%)
Aug 09, 2010 4.259 4.266 4.245 4.252 247,815 +0.02(+0.51%)
Aug 06, 2010 4.230 4.259 4.202 4.230 475,405 +0.05(+1.20%)
Aug 05, 2010 4.166 4.195 4.130 4.180 951,950 +0.01(+0.17%)
Aug 04, 2010 4.159 4.209 4.145 4.173 8,270 +0.01(+0.34%)
Aug 03, 2010 4.180 4.209 4.159 4.159 14,549 +0.04(+0.87%)
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.