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: 6:30 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 (%)
Dec 31, 2012 4.153 4.269 4.146 4.255 573,805 +0.10(+2.44%)
Dec 28, 2012 4.175 4.175 4.131 4.153 487,244 -0.01(-0.35%)
Dec 27, 2012 4.124 4.175 4.095 4.168 708,549 +0.14(+3.60%)
Dec 26, 2012 4.023 4.037 4.008 4.023 639,599 +0.23(+6.12%)
Dec 24, 2012 3.733 3.798 3.733 3.791 256,138 +0.04(+0.97%)
Dec 21, 2012 3.682 3.762 3.667 3.754 894,465 +0.00(+0.00%)
Dec 20, 2012 3.704 3.754 3.642 3.754 709,814 +0.14(+4.02%)
Dec 19, 2012 3.595 3.682 3.573 3.609 761,600 +0.10(+2.89%)
Dec 18, 2012 3.450 3.508 3.443 3.508 623,121 +0.24(+7.32%)
Dec 17, 2012 3.218 3.269 3.218 3.269 292,927 +0.10(+3.20%)
Dec 14, 2012 3.153 3.167 3.131 3.167 314,234 +0.06(+1.86%)
Dec 13, 2012 3.124 3.131 3.095 3.109 271,505 +0.04(+1.42%)
Dec 12, 2012 3.066 3.102 3.059 3.066 239,939 +0.07(+2.42%)
Dec 11, 2012 3.008 3.022 2.993 2.993 116,229 -0.03(-0.96%)
Dec 10, 2012 3.015 3.037 3.008 3.022 196,711 -0.08(-2.57%)
Dec 07, 2012 3.109 3.109 3.080 3.102 119,491 +0.05(+1.66%)
Dec 06, 2012 3.044 3.073 3.030 3.051 238,501 +0.04(+1.45%)
Dec 05, 2012 2.964 3.015 2.964 3.008 265,016 +0.04(+1.47%)
Dec 04, 2012 2.972 2.993 2.964 2.964 164,711 -0.04(-1.45%)
Nov 30, 2012 3.008 3.015 2.979 3.008 528,339 -0.02(-0.72%)
Nov 29, 2012 2.993 3.037 2.993 3.030 523,802 +0.07(+2.45%)
Nov 28, 2012 2.950 2.986 2.914 2.957 408,108 -0.07(-2.16%)
Nov 27, 2012 3.030 3.044 3.015 3.022 102,384 -0.01(-0.24%)
Nov 26, 2012 3.015 3.044 3.001 3.030 273,406 -0.01(-0.48%)
Nov 23, 2012 3.001 3.044 2.993 3.044 465,581 +0.17(+5.79%)
Nov 21, 2012 2.848 2.877 2.848 2.877 382,825 +0.01(+0.51%)
Nov 20, 2012 2.856 2.863 2.841 2.863 175,753 -0.04(-1.25%)
Nov 19, 2012 2.870 2.899 2.841 2.899 336,785 +0.06(+2.04%)
Nov 16, 2012 2.827 2.856 2.805 2.841 487,842 +0.12(+4.26%)
Nov 15, 2012 2.689 2.725 2.682 2.725 685,199 +0.16(+6.21%)
Nov 14, 2012 2.609 2.616 2.558 2.566 134,077 -0.02(-0.84%)
Nov 13, 2012 2.537 2.595 2.537 2.587 216,646 +0.01(+0.28%)
Nov 12, 2012 2.595 2.595 2.566 2.580 57,757 -0.01(-0.56%)
Nov 09, 2012 2.595 2.624 2.587 2.595 136,634 +0.00(+0.00%)
Nov 08, 2012 2.616 2.631 2.580 2.595 135,108 -0.01(-0.28%)
Nov 07, 2012 2.624 2.624 2.566 2.602 115,662 -0.05(-1.91%)
Nov 06, 2012 2.629 2.653 2.629 2.653 21,930 +0.01(+0.27%)
Nov 05, 2012 2.595 2.653 2.595 2.645 195,457 +0.00(+0.00%)
Nov 02, 2012 2.674 2.682 2.645 2.645 209,400 +0.01(+0.55%)
Nov 01, 2012 2.587 2.631 2.573 2.631 121,587 +0.02(+0.83%)
Oct 31, 2012 2.566 2.616 2.566 2.609 252,896 +0.05(+1.98%)
Oct 26, 2012 2.573 2.558 2.558 2.558 168,601 -0.03(-1.12%)
Oct 25, 2012 2.616 2.616 2.580 2.587 99,720 +0.03(+1.13%)
Oct 24, 2012 2.595 2.595 2.544 2.558 173,275 -0.01(-0.28%)
Oct 23, 2012 2.566 2.580 2.551 2.566 158,905 -0.02(-0.84%)
Oct 19, 2012 2.624 2.624 2.573 2.587 75,205 -0.04(-1.65%)
Oct 18, 2012 2.638 2.653 2.624 2.631 59,752 +0.01(+0.55%)
Oct 17, 2012 2.609 2.638 2.602 2.616 141,983 +0.05(+1.98%)
Oct 16, 2012 2.537 2.566 2.522 2.566 152,730 +0.11(+4.42%)
Oct 15, 2012 2.457 2.472 2.435 2.457 76,455 -0.01(-0.59%)
Oct 12, 2012 2.464 2.475 2.450 2.472 105,349 -0.01(-0.58%)
Oct 11, 2012 2.472 2.491 2.464 2.486 146,427 +0.03(+1.18%)
Oct 10, 2012 2.464 2.464 2.435 2.457 126,859 -0.04(-1.74%)
Oct 09, 2012 2.530 2.537 2.501 2.501 153,548 -0.10(-3.90%)
Oct 08, 2012 2.616 2.616 2.602 2.602 70,565 -0.04(-1.64%)
Oct 05, 2012 2.645 2.660 2.624 2.645 112,885 -0.01(-0.54%)
Oct 04, 2012 2.631 2.660 2.631 2.660 134,795 +0.07(+2.80%)
Oct 03, 2012 2.573 2.587 2.558 2.587 101,847 +0.07(+2.59%)
Oct 02, 2012 2.544 2.558 2.522 2.522 62,752 -0.01(-0.57%)
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.