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: 2:46 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, 2012 2.398 2.406 2.369 2.391 280,601 -0.01(-0.61%)
May 30, 2012 2.398 2.406 2.369 2.406 372,273 -0.04(-1.51%)
May 29, 2012 2.420 2.442 2.398 2.442 181,280 +0.08(+3.43%)
May 25, 2012 2.369 2.398 2.362 2.362 133,704 -0.02(-0.93%)
May 24, 2012 2.413 2.420 2.384 2.384 292,212 -0.03(-1.22%)
May 23, 2012 2.391 2.413 2.347 2.413 509,132 -0.06(-2.38%)
May 22, 2012 2.465 2.487 2.435 2.472 565,735 -0.01(-0.59%)
May 21, 2012 2.442 2.487 2.428 2.487 327,358 +0.04(+1.81%)
May 18, 2012 2.494 2.494 2.442 2.442 274,646 -0.06(-2.35%)
May 17, 2012 2.531 2.568 2.498 2.501 523,524 +0.10(+3.98%)
May 16, 2012 2.450 2.465 2.406 2.406 327,660 -0.06(-2.39%)
May 15, 2012 2.465 2.487 2.450 2.465 192,566 -0.04(-1.47%)
May 14, 2012 2.531 2.531 2.494 2.501 450,617 -0.02(-0.87%)
May 11, 2012 2.531 2.553 2.516 2.523 295,593 -0.08(-3.11%)
May 10, 2012 2.641 2.641 2.604 2.604 309,496 -0.02(-0.84%)
May 09, 2012 2.612 2.634 2.582 2.626 239,386 +0.00(+0.00%)
May 08, 2012 2.648 2.648 2.582 2.626 630,957 -0.08(-2.99%)
May 07, 2012 2.671 2.707 2.656 2.707 501,989 -0.07(-2.39%)
May 04, 2012 2.788 2.796 2.737 2.773 753,892 -0.01(-0.26%)
May 03, 2012 2.832 2.840 2.781 2.781 793,322 -0.05(-1.82%)
May 02, 2012 2.825 2.854 2.825 2.832 335,550 -0.09(-3.02%)
May 01, 2012 2.862 2.921 2.862 2.921 352,455 -0.07(-2.46%)
Apr 30, 2012 3.002 3.015 2.987 2.994 274,511 -0.03(-0.97%)
Apr 27, 2012 3.024 3.068 3.024 3.024 415,143 -0.06(-1.91%)
Apr 26, 2012 3.009 3.090 3.002 3.082 655,119 +0.02(+0.72%)
Apr 25, 2012 3.082 3.097 3.060 3.060 944,179 +0.00(+0.00%)
Apr 24, 2012 3.016 3.060 3.016 3.060 421,747 +0.01(+0.24%)
Apr 23, 2012 3.046 3.060 3.016 3.053 914,942 -0.05(-1.66%)
Apr 20, 2012 3.119 3.119 3.082 3.105 387,818 -0.03(-0.94%)
Apr 19, 2012 3.163 3.178 3.112 3.134 245,420 -0.02(-0.70%)
Apr 18, 2012 3.134 3.156 3.119 3.156 430,179 +0.03(+0.94%)
Apr 17, 2012 3.134 3.163 3.119 3.127 362,146 -0.03(-0.93%)
Apr 16, 2012 3.141 3.156 3.105 3.156 5,273,923 +0.04(+1.18%)
Apr 13, 2012 3.178 3.185 3.119 3.119 210,671 -0.01(-0.47%)
Apr 12, 2012 3.090 3.141 3.075 3.134 212,748 +0.02(+0.71%)
Apr 11, 2012 3.090 3.112 3.090 3.112 682,672 +0.03(+0.95%)
Apr 10, 2012 3.127 3.127 3.060 3.082 854,867 -0.01(-0.24%)
Apr 09, 2012 3.112 3.112 3.053 3.090 2,165,546 -0.07(-2.33%)
Apr 05, 2012 3.163 3.200 3.163 3.163 561,447 +0.01(+0.23%)
Apr 04, 2012 3.127 3.156 3.097 3.156 889,732 -0.11(-3.38%)
Apr 03, 2012 3.296 3.296 3.237 3.266 402,842 -0.07(-1.99%)
Apr 02, 2012 3.281 3.333 3.274 3.333 249,640 +0.09(+2.72%)
Mar 30, 2012 3.266 3.274 3.230 3.244 149,191 -0.04(-1.34%)
Mar 29, 2012 3.259 3.288 3.244 3.288 177,478 -0.04(-1.11%)
Mar 28, 2012 3.325 3.340 3.281 3.325 385,178 +0.04(+1.12%)
Mar 27, 2012 3.288 3.318 3.288 3.288 291,042 +0.00(+0.00%)
Mar 26, 2012 3.266 3.288 3.261 3.288 698,898 -0.06(-1.76%)
Mar 23, 2012 3.311 3.347 3.288 3.347 351,131 -0.04(-1.09%)
Mar 22, 2012 3.384 3.414 3.369 3.384 677,468 -0.01(-0.22%)
Mar 21, 2012 3.487 3.487 3.362 3.391 1,269,238 -0.20(-5.53%)
Mar 20, 2012 3.568 3.597 3.546 3.590 204,203 -0.01(-0.41%)
Mar 19, 2012 3.590 3.627 3.590 3.605 423,092 +0.10(+2.94%)
Mar 16, 2012 3.561 3.561 3.494 3.502 1,352,746 -0.02(-0.63%)
Mar 15, 2012 3.480 3.524 3.480 3.524 182,408 +0.02(+0.63%)
Mar 14, 2012 3.524 3.539 3.480 3.502 324,286 +0.00(+0.00%)
Mar 13, 2012 3.458 3.509 3.436 3.502 490,515 +0.08(+2.37%)
Mar 12, 2012 3.414 3.436 3.399 3.421 433,031 -0.03(-0.85%)
Mar 09, 2012 3.458 3.465 3.443 3.450 224,121 +0.01(+0.43%)
Mar 08, 2012 3.414 3.450 3.399 3.436 416,317 +0.14(+4.24%)
Mar 07, 2012 3.318 3.318 3.252 3.296 506,410 +0.01(+0.45%)
Mar 06, 2012 3.259 3.281 3.244 3.281 523,322 -0.06(-1.76%)
Mar 05, 2012 3.347 3.369 3.325 3.340 618,490 -0.05(-1.52%)
Mar 02, 2012 3.406 3.406 3.369 3.391 264,156 +0.01(+0.44%)
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.