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

Nomura Holdings Inc ADR (NY: NMR )

5.480 -0.100 (-1.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Mar 31, 2011 5.210 5.260 5.180 5.200 364,156 -0.08(-1.52%)
Mar 30, 2011 5.220 5.290 5.210 5.280 611,742 +0.13(+2.52%)
Mar 29, 2011 5.190 5.210 5.120 5.150 754,060 -0.11(-2.09%)
Mar 28, 2011 5.320 5.330 5.240 5.260 610,028 -0.12(-2.23%)
Mar 25, 2011 5.400 5.470 5.360 5.380 2,243,076 -0.11(-2.00%)
Mar 24, 2011 5.480 5.520 5.450 5.490 1,264,382 -0.13(-2.31%)
Mar 23, 2011 5.590 5.690 5.550 5.620 844,614 -0.10(-1.75%)
Mar 22, 2011 5.750 5.750 5.640 5.720 1,129,662 +0.06(+1.06%)
Mar 21, 2011 5.669 5.680 5.650 5.660 1,020,169 +0.13(+2.35%)
Mar 18, 2011 5.450 5.550 5.420 5.530 728,258 +0.13(+2.41%)
Mar 17, 2011 5.270 5.460 5.270 5.400 2,204,339 +0.28(+5.47%)
Mar 16, 2011 5.250 5.290 5.120 5.120 5,223,379 -0.14(-2.66%)
Mar 15, 2011 5.130 5.285 5.100 5.260 3,535,107 -0.18(-3.31%)
Mar 14, 2011 5.290 5.450 5.290 5.440 1,841,331 -0.34(-5.88%)
Mar 11, 2011 5.760 5.810 5.750 5.780 501,228 -0.10(-1.70%)
Mar 10, 2011 5.940 5.940 5.840 5.880 283,829 -0.16(-2.65%)
Mar 09, 2011 5.960 6.040 5.960 6.040 214,901 +0.03(+0.50%)
Mar 08, 2011 5.920 6.020 5.910 6.010 464,139 +0.05(+0.84%)
Mar 07, 2011 6.110 6.110 5.870 5.960 1,117,912 -0.15(-2.45%)
Mar 04, 2011 6.155 6.190 6.090 6.110 302,777 -0.15(-2.40%)
Mar 03, 2011 6.170 6.260 6.150 6.260 442,192 +0.08(+1.29%)
Mar 02, 2011 6.160 6.210 6.120 6.180 833,351 -0.07(-1.12%)
Mar 01, 2011 6.320 6.370 6.210 6.250 1,310,293 -0.06(-0.95%)
Feb 28, 2011 6.330 6.354 6.300 6.310 302,621 +0.07(+1.12%)
Feb 25, 2011 6.160 6.250 6.160 6.240 160,568 +0.12(+1.96%)
Feb 24, 2011 6.140 6.150 6.080 6.120 440,998 -0.02(-0.33%)
Feb 23, 2011 6.180 6.180 6.080 6.140 727,337 -0.08(-1.29%)
Feb 22, 2011 6.320 6.350 6.220 6.220 897,279 -0.36(-5.47%)
Feb 18, 2011 6.670 6.670 6.580 6.580 484,665 -0.09(-1.35%)
Feb 17, 2011 6.570 6.680 6.570 6.670 791,053 +0.09(+1.37%)
Feb 16, 2011 6.550 6.580 6.520 6.580 430,381 +0.25(+3.95%)
Feb 15, 2011 6.380 6.390 6.320 6.330 991,185 -0.10(-1.56%)
Feb 14, 2011 6.330 6.430 6.330 6.430 274,143 +0.16(+2.55%)
Feb 11, 2011 6.280 6.310 6.230 6.270 218,428 -0.02(-0.32%)
Feb 10, 2011 6.280 6.310 6.220 6.290 133,297 -0.01(-0.16%)
Feb 09, 2011 6.300 6.320 6.260 6.300 440,831 -0.11(-1.72%)
Feb 08, 2011 6.410 6.460 6.410 6.410 386,603 +0.00(+0.00%)
Feb 07, 2011 6.370 6.430 6.360 6.410 380,242 +0.05(+0.79%)
Feb 04, 2011 6.420 6.430 6.350 6.360 373,345 -0.06(-0.93%)
Feb 03, 2011 6.350 6.420 6.330 6.420 408,245 +0.10(+1.58%)
Feb 02, 2011 6.250 6.370 6.210 6.320 823,031 +0.15(+2.43%)
Feb 01, 2011 6.170 6.180 6.110 6.170 532,547 +0.06(+0.98%)
Jan 31, 2011 6.100 6.150 6.070 6.110 768,383 +0.09(+1.50%)
Jan 28, 2011 6.190 6.200 6.000 6.020 896,155 -0.22(-3.53%)
Jan 27, 2011 6.220 6.260 6.220 6.240 995,962 -0.02(-0.32%)
Jan 26, 2011 6.270 6.290 6.240 6.260 214,261 -0.05(-0.79%)
Jan 25, 2011 6.240 6.320 6.240 6.310 264,241 +0.08(+1.28%)
Jan 24, 2011 6.200 6.260 6.180 6.230 440,949 -0.01(-0.16%)
Jan 21, 2011 6.270 6.290 6.210 6.240 497,062 -0.15(-2.35%)
Jan 20, 2011 6.390 6.410 6.340 6.390 492,835 -0.02(-0.31%)
Jan 19, 2011 6.500 6.530 6.390 6.410 704,639 -0.09(-1.38%)
Jan 18, 2011 6.500 6.520 6.460 6.500 1,025,863 -0.05(-0.76%)
Jan 14, 2011 6.570 6.570 6.500 6.550 1,644,744 -0.08(-1.21%)
Jan 13, 2011 6.670 6.750 6.620 6.630 623,909 +0.13(+2.00%)
Jan 12, 2011 6.490 6.590 6.460 6.500 1,618,921 +0.00(+0.00%)
Jan 11, 2011 6.510 6.510 6.440 6.500 608,934 -0.04(-0.61%)
Jan 10, 2011 6.530 6.550 6.450 6.540 496,559 +0.02(+0.31%)
Jan 07, 2011 6.500 6.550 6.410 6.520 729,471 -0.02(-0.31%)
Jan 06, 2011 6.540 6.560 6.490 6.540 1,549,316 +0.24(+3.81%)
Jan 05, 2011 6.300 6.360 6.280 6.300 560,148 -0.09(-1.41%)
Jan 04, 2011 6.420 6.430 6.360 6.390 429,027 -0.06(-0.93%)
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.