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

Nomura Holdings Inc ADR (NY: NMR )

5.780 +0.060 (+1.05%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 15, 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 (%)
May 31, 2005 9.197 9.240 9.161 9.182 193,572 +0.05(+0.56%)
May 27, 2005 9.030 9.168 9.023 9.132 168,755 +0.12(+1.37%)
May 26, 2005 9.023 9.037 8.965 9.008 246,791 +0.01(+0.16%)
May 25, 2005 9.016 9.088 8.979 8.994 195,502 -0.25(-2.67%)
May 24, 2005 9.204 9.277 9.182 9.240 233,279 +0.11(+1.19%)
May 23, 2005 9.095 9.182 9.081 9.132 360,673 +0.17(+1.94%)
May 20, 2005 8.987 9.001 8.936 8.958 100,095 -0.12(-1.28%)
May 19, 2005 9.052 9.117 9.030 9.074 138,423 +0.13(+1.46%)
May 18, 2005 8.885 8.987 8.849 8.943 271,056 +0.07(+0.82%)
May 17, 2005 8.849 8.900 8.820 8.871 339,303 -0.07(-0.81%)
May 16, 2005 8.921 8.943 8.856 8.943 145,592 +0.01(+0.16%)
May 13, 2005 8.965 9.045 8.885 8.929 99,681 -0.10(-1.12%)
May 12, 2005 9.103 9.117 8.994 9.030 95,821 -0.16(-1.74%)
May 11, 2005 9.306 9.306 9.117 9.190 168,755 -0.04(-0.47%)
May 10, 2005 9.349 9.349 9.226 9.233 161,999 -0.21(-2.23%)
May 09, 2005 9.502 9.502 9.422 9.444 129,324 -0.13(-1.36%)
May 06, 2005 9.574 9.647 9.545 9.574 213,839 +0.07(+0.76%)
May 05, 2005 9.444 9.610 9.444 9.502 187,781 -0.06(-0.61%)
May 04, 2005 9.422 9.603 9.422 9.560 138,975 +0.09(+1.00%)
May 03, 2005 9.465 9.523 9.386 9.465 225,145 +0.05(+0.54%)
May 02, 2005 9.306 9.444 9.291 9.415 225,283 +0.16(+1.72%)
Apr 29, 2005 9.139 9.349 9.095 9.255 169,444 +0.22(+2.49%)
Apr 28, 2005 9.153 9.204 9.016 9.030 118,156 -0.29(-3.11%)
Apr 27, 2005 9.306 9.342 9.182 9.320 101,198 +0.02(+0.23%)
Apr 26, 2005 9.313 9.357 9.253 9.298 181,026 -0.17(-1.76%)
Apr 25, 2005 9.407 9.487 9.393 9.465 174,959 +0.09(+0.93%)
Apr 22, 2005 9.393 9.473 9.357 9.378 155,243 -0.04(-0.46%)
Apr 21, 2005 9.306 9.436 9.291 9.422 150,694 +0.23(+2.53%)
Apr 20, 2005 9.277 9.284 9.153 9.190 126,428 -0.20(-2.16%)
Apr 19, 2005 9.277 9.407 9.277 9.393 249,962 +0.10(+1.09%)
Apr 18, 2005 9.226 9.335 9.219 9.291 153,727 -0.12(-1.23%)
Apr 15, 2005 9.393 9.465 9.335 9.407 269,264 -0.10(-1.07%)
Apr 14, 2005 9.545 9.610 9.494 9.509 154,830 -0.08(-0.83%)
Apr 13, 2005 9.661 9.712 9.581 9.589 168,066 -0.20(-2.07%)
Apr 12, 2005 9.647 9.813 9.567 9.792 258,510 -0.07(-0.66%)
Apr 11, 2005 9.864 9.922 9.813 9.857 196,881 -0.12(-1.24%)
Apr 08, 2005 10.00 10.00 9.879 9.980 112,641 -0.01(-0.15%)
Apr 07, 2005 9.915 10.05 9.915 9.995 98,440 +0.09(+0.95%)
Apr 06, 2005 9.900 9.944 9.864 9.900 110,297 -0.05(-0.51%)
Apr 05, 2005 9.893 10.00 9.893 9.951 181,163 +0.04(+0.44%)
Apr 04, 2005 9.871 9.908 9.799 9.908 273,124 -0.10(-1.01%)
Apr 01, 2005 10.01 10.13 9.951 10.01 205,567 -0.04(-0.43%)
Mar 31, 2005 10.13 10.14 10.05 10.05 136,217 -0.02(-0.22%)
Mar 30, 2005 9.973 10.07 9.959 10.07 122,154 +0.14(+1.39%)
Mar 29, 2005 10.01 10.09 9.937 9.937 187,230 -0.36(-3.52%)
Mar 28, 2005 10.28 10.34 10.19 10.30 254,925 -0.20(-1.93%)
Mar 24, 2005 10.44 10.57 10.42 10.50 454,288 -0.23(-2.16%)
Mar 23, 2005 10.84 10.84 10.67 10.73 248,859 -0.16(-1.46%)
Mar 22, 2005 10.96 11.06 10.87 10.89 198,673 +0.08(+0.74%)
Mar 21, 2005 10.89 10.89 10.73 10.81 234,934 -0.07(-0.60%)
Mar 18, 2005 10.78 10.90 10.78 10.88 163,929 +0.11(+1.01%)
Mar 17, 2005 10.73 10.79 10.65 10.77 775,254 +0.08(+0.75%)
Mar 16, 2005 10.73 10.79 10.65 10.69 191,642 -0.03(-0.27%)
Mar 15, 2005 10.84 10.84 10.72 10.72 215,907 -0.17(-1.60%)
Mar 14, 2005 10.88 10.94 10.84 10.89 158,001 -0.04(-0.33%)
Mar 11, 2005 11.00 11.06 10.93 10.93 236,588 +0.05(+0.47%)
Mar 10, 2005 10.84 10.90 10.79 10.88 219,354 +0.11(+1.01%)
Mar 09, 2005 10.70 10.81 10.65 10.77 327,859 +0.47(+4.58%)
Mar 08, 2005 10.33 10.37 10.28 10.30 139,940 -0.03(-0.28%)
Mar 07, 2005 10.33 10.38 10.27 10.33 187,643 +0.03(+0.28%)
Mar 04, 2005 10.21 10.36 10.21 10.30 226,385 +0.18(+1.79%)
Mar 03, 2005 10.21 10.23 10.08 10.12 231,073 +0.03(+0.29%)
Mar 02, 2005 10.05 10.19 10.02 10.09 310,350 +0.10(+1.02%)
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.