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 (%)
Jul 30, 2010 5.630 5.660 5.290 5.630 380,994 +0.01(+0.18%)
Jul 29, 2010 5.600 5.650 5.560 5.620 397 +0.06(+1.08%)
Jul 28, 2010 5.530 5.595 5.530 5.560 307,022 +0.09(+1.65%)
Jul 27, 2010 5.430 5.480 5.420 5.470 3,169 +0.05(+0.92%)
Jul 26, 2010 5.380 5.420 5.340 5.420 718,462 -0.03(-0.55%)
Jul 23, 2010 5.370 5.450 5.370 5.450 271,451 +0.04(+0.74%)
Jul 22, 2010 5.360 5.410 5.350 5.410 5,355 +0.22(+4.24%)
Jul 21, 2010 5.260 5.260 5.180 5.190 609,195 -0.23(-4.24%)
Jul 20, 2010 5.380 5.450 5.360 5.420 4,531 -0.08(-1.45%)
Jul 19, 2010 5.390 5.500 5.390 5.500 633,121 +0.11(+2.04%)
Jul 16, 2010 5.390 5.560 5.390 5.390 463,251 -0.23(-4.09%)
Jul 15, 2010 5.610 5.620 5.540 5.620 330,548 -0.02(-0.35%)
Jul 14, 2010 5.650 5.660 5.610 5.640 5,770 -0.06(-1.05%)
Jul 13, 2010 5.590 5.720 5.560 5.700 1,135 +0.09(+1.69%)
Jul 12, 2010 5.590 5.635 5.570 5.605 361,523 +0.05(+0.81%)
Jul 09, 2010 5.560 5.570 5.510 5.560 380,017 -0.04(-0.71%)
Jul 08, 2010 5.560 5.610 5.500 5.600 1,745 +0.13(+2.38%)
Jul 07, 2010 5.440 5.490 5.430 5.470 926,995 -0.08(-1.44%)
Jul 06, 2010 5.620 5.640 5.510 5.550 9,587 +0.15(+2.78%)
Jul 02, 2010 5.400 5.480 5.360 5.400 448,752 -0.06(-1.10%)
Jul 01, 2010 5.450 5.490 5.400 5.460 481,776 +0.01(+0.18%)
Jun 30, 2010 5.470 5.509 5.430 5.450 985 +0.00(+0.00%)
Jun 29, 2010 5.570 5.570 5.440 5.450 6,773 -0.32(-5.55%)
Jun 25, 2010 5.770 5.800 5.680 5.770 361,267 +0.02(+0.35%)
Jun 24, 2010 5.790 5.790 5.710 5.750 433,995 -0.01(-0.17%)
Jun 23, 2010 5.800 5.820 5.720 5.760 1,254,948 -0.04(-0.69%)
Jun 22, 2010 5.850 5.930 5.800 5.800 2,930 +0.01(+0.17%)
Jun 21, 2010 5.980 5.980 5.780 5.790 898,615 -0.10(-1.70%)
Jun 18, 2010 5.890 5.900 5.860 5.890 221,120 -0.04(-0.67%)
Jun 17, 2010 6.000 6.000 5.910 5.930 273,065 -0.03(-0.50%)
Jun 16, 2010 5.940 6.020 5.940 5.960 488,832 -0.02(-0.33%)
Jun 15, 2010 5.910 6.010 5.890 5.980 8,309 +0.19(+3.28%)
Jun 14, 2010 5.900 5.900 5.730 5.790 3,630,773 -0.05(-0.86%)
Jun 11, 2010 5.780 5.850 5.780 5.840 557,795 -0.08(-1.35%)
Jun 10, 2010 5.760 6.050 5.760 5.920 4,776 +0.23(+4.04%)
Jun 09, 2010 5.760 5.780 5.670 5.690 597,566 -0.10(-1.73%)
Jun 08, 2010 5.760 5.815 5.700 5.790 3,923 +0.05(+0.87%)
Jun 07, 2010 5.850 5.880 5.710 5.740 656,770 -0.18(-3.04%)
Jun 04, 2010 5.920 5.990 5.890 5.920 849,884 -0.11(-1.82%)
Jun 03, 2010 6.020 6.080 5.980 6.030 990,244 -0.09(-1.47%)
Jun 02, 2010 6.140 6.140 6.020 6.120 8,836 -0.06(-0.97%)
Jun 01, 2010 6.210 6.220 6.150 6.180 1,242,063 +0.01(+0.16%)
May 28, 2010 6.170 6.260 6.135 6.170 722,089 -0.20(-3.14%)
May 27, 2010 6.320 6.370 6.260 6.370 517,184 +0.29(+4.77%)
May 26, 2010 6.200 6.200 6.060 6.080 767,706 -0.04(-0.65%)
May 25, 2010 6.060 6.140 5.990 6.120 8,700 +0.04(+0.66%)
May 24, 2010 6.130 6.190 6.080 6.080 572,695 -0.23(-3.65%)
May 21, 2010 6.110 6.390 6.110 6.310 856,509 +0.20(+3.27%)
May 20, 2010 6.160 6.230 6.100 6.110 1,119,335 -0.13(-2.08%)
May 19, 2010 6.240 6.310 6.110 6.240 4,040,881 +0.05(+0.81%)
May 18, 2010 6.410 6.410 6.180 6.190 11,998 -0.27(-4.18%)
May 17, 2010 6.440 6.520 6.370 6.460 639,987 -0.03(-0.46%)
May 14, 2010 6.490 6.530 6.410 6.490 582,290 +0.05(+0.78%)
May 13, 2010 6.510 6.550 6.440 6.440 1,617,649 -0.03(-0.46%)
May 12, 2010 6.480 6.480 6.370 6.470 1,299,535 -0.02(-0.31%)
May 11, 2010 6.610 6.630 6.480 6.490 1,767 -0.18(-2.70%)
May 10, 2010 6.680 6.710 6.640 6.670 1,320,846 +0.14(+2.14%)
May 07, 2010 6.530 6.650 6.430 6.530 1,562,231 +0.06(+0.93%)
May 06, 2010 6.470 6.690 6.220 6.470 1,700 -0.20(-3.00%)
May 05, 2010 6.640 6.720 6.600 6.670 1,284,791 +0.00(+0.00%)
May 04, 2010 6.990 6.990 6.670 6.670 1,069,085 -0.36(-5.12%)
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.