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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Aug 02, 2010 4.030 4.123 4.030 4.123 654,795 +0.10(+2.49%)
Jul 30, 2010 4.023 4.044 3.780 4.023 533,175 +0.01(+0.18%)
Jul 29, 2010 4.002 4.037 3.973 4.016 555 +0.04(+1.08%)
Jul 28, 2010 3.952 3.998 3.952 3.973 429,657 +0.06(+1.65%)
Jul 27, 2010 3.880 3.916 3.873 3.909 4,434 +0.04(+0.92%)
Jul 26, 2010 3.844 3.873 3.816 3.873 1,005,440 -0.02(-0.55%)
Jul 23, 2010 3.837 3.894 3.837 3.894 379,877 +0.03(+0.74%)
Jul 22, 2010 3.830 3.866 3.823 3.866 7,493 +0.16(+4.24%)
Jul 21, 2010 3.759 3.759 3.701 3.709 852,528 -0.16(-4.24%)
Jul 20, 2010 3.844 3.894 3.830 3.873 6,340 -0.06(-1.45%)
Jul 19, 2010 3.852 3.930 3.852 3.930 886,011 +0.08(+2.04%)
Jul 16, 2010 3.852 3.973 3.852 3.852 648,289 -0.16(-4.09%)
Jul 15, 2010 4.009 4.016 3.959 4.016 462,580 -0.01(-0.35%)
Jul 14, 2010 4.037 4.044 4.009 4.030 8,074 -0.04(-1.05%)
Jul 13, 2010 3.994 4.087 3.973 4.073 1,588 +0.07(+1.70%)
Jul 12, 2010 3.994 4.027 3.980 4.005 505,927 +0.03(+0.81%)
Jul 09, 2010 3.973 3.980 3.937 3.973 531,808 -0.03(-0.71%)
Jul 08, 2010 3.973 4.009 3.930 4.002 2,442 +0.09(+2.38%)
Jul 07, 2010 3.887 3.923 3.880 3.909 1,297,268 -0.06(-1.44%)
Jul 06, 2010 4.016 4.030 3.937 3.966 13,416 +0.11(+2.78%)
Jul 02, 2010 3.859 3.916 3.830 3.859 627,998 -0.04(-1.10%)
Jul 01, 2010 3.894 3.923 3.859 3.902 674,213 +0.01(+0.18%)
Jun 30, 2010 3.909 3.937 3.880 3.894 1,378 +0.00(+0.00%)
Jun 29, 2010 3.980 3.980 3.887 3.894 9,478 -0.23(-5.55%)
Jun 25, 2010 4.123 4.145 4.059 4.123 505,569 +0.01(+0.35%)
Jun 24, 2010 4.137 4.137 4.080 4.109 607,347 -0.01(-0.17%)
Jun 23, 2010 4.145 4.159 4.087 4.116 1,756,216 -0.03(-0.69%)
Jun 22, 2010 4.180 4.237 4.145 4.145 4,100 +0.01(+0.17%)
Jun 21, 2010 4.273 4.273 4.130 4.137 1,257,552 -0.07(-1.70%)
Jun 18, 2010 4.209 4.216 4.187 4.209 309,442 -0.03(-0.67%)
Jun 17, 2010 4.287 4.287 4.223 4.237 382,136 -0.02(-0.50%)
Jun 16, 2010 4.245 4.302 4.245 4.259 684,088 -0.01(-0.33%)
Jun 15, 2010 4.223 4.295 4.209 4.273 11,627 +0.14(+3.28%)
Jun 14, 2010 4.216 4.216 4.095 4.137 5,081,027 -0.04(-0.86%)
Jun 11, 2010 4.130 4.180 4.130 4.173 780,597 -0.06(-1.35%)
Jun 10, 2010 4.116 4.323 4.116 4.230 6,683 +0.16(+4.04%)
Jun 09, 2010 4.116 4.130 4.052 4.066 836,254 -0.07(-1.73%)
Jun 08, 2010 4.116 4.155 4.073 4.137 5,489 +0.04(+0.87%)
Jun 07, 2010 4.180 4.202 4.080 4.102 919,106 -0.13(-3.04%)
Jun 04, 2010 4.230 4.280 4.209 4.230 1,189,356 -0.08(-1.82%)
Jun 03, 2010 4.302 4.345 4.273 4.309 1,385,781 -0.06(-1.47%)
Jun 02, 2010 4.387 4.387 4.302 4.373 12,365 -0.04(-0.97%)
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.