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

Nomura Holdings Inc ADR (NY: NMR )

5.840 +0.030 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 30, 2012 3.218 3.225 3.182 3.196 151,433 -0.04(-1.34%)
Mar 29, 2012 3.211 3.240 3.196 3.240 180,145 -0.04(-1.11%)
Mar 28, 2012 3.276 3.291 3.233 3.276 390,965 +0.04(+1.12%)
Mar 27, 2012 3.240 3.269 3.240 3.240 295,414 +0.00(+0.00%)
Mar 26, 2012 3.218 3.240 3.212 3.240 709,397 -0.06(-1.76%)
Mar 23, 2012 3.262 3.298 3.240 3.298 356,406 -0.04(-1.09%)
Mar 22, 2012 3.334 3.363 3.320 3.334 687,646 -0.01(-0.22%)
Mar 21, 2012 3.435 3.435 3.312 3.341 1,288,306 -0.20(-5.53%)
Mar 20, 2012 3.515 3.544 3.493 3.537 207,271 -0.01(-0.41%)
Mar 19, 2012 3.537 3.573 3.537 3.551 429,448 +0.10(+2.94%)
Mar 16, 2012 3.508 3.508 3.443 3.450 1,373,069 -0.02(-0.63%)
Mar 15, 2012 3.428 3.472 3.428 3.472 185,149 +0.02(+0.63%)
Mar 14, 2012 3.472 3.486 3.428 3.450 329,158 +0.00(+0.00%)
Mar 13, 2012 3.406 3.457 3.385 3.450 497,884 +0.08(+2.37%)
Mar 12, 2012 3.363 3.385 3.349 3.370 439,536 -0.03(-0.85%)
Mar 09, 2012 3.406 3.414 3.392 3.399 227,488 +0.01(+0.43%)
Mar 08, 2012 3.363 3.399 3.349 3.385 422,571 +0.14(+4.24%)
Mar 07, 2012 3.269 3.269 3.204 3.247 514,017 +0.01(+0.45%)
Mar 06, 2012 3.211 3.233 3.196 3.233 531,184 -0.06(-1.76%)
Mar 05, 2012 3.298 3.320 3.276 3.291 627,782 -0.05(-1.52%)
Mar 02, 2012 3.356 3.356 3.320 3.341 268,125 +0.01(+0.44%)
Mar 01, 2012 3.305 3.341 3.283 3.327 853,092 +0.00(+0.00%)
Feb 29, 2012 3.399 3.406 3.320 3.327 517,574 -0.14(-3.97%)
Feb 28, 2012 3.450 3.472 3.428 3.464 390,533 +0.09(+2.58%)
Feb 27, 2012 3.341 3.378 3.312 3.378 421,524 -0.04(-1.27%)
Feb 24, 2012 3.435 3.457 3.414 3.421 374,430 +0.04(+1.07%)
Feb 23, 2012 3.349 3.392 3.334 3.385 732,884 +0.15(+4.71%)
Feb 22, 2012 3.233 3.269 3.211 3.233 797,328 +0.08(+2.53%)
Feb 21, 2012 3.146 3.167 3.146 3.153 214,344 -0.01(-0.23%)
Feb 17, 2012 3.189 3.189 3.138 3.160 643,131 +0.02(+0.69%)
Feb 16, 2012 3.073 3.138 3.059 3.138 542,739 +0.11(+3.59%)
Feb 15, 2012 3.059 3.073 3.030 3.030 479,527 +0.10(+3.47%)
Feb 14, 2012 2.921 2.928 2.899 2.928 179,998 +0.04(+1.25%)
Feb 13, 2012 2.906 2.914 2.885 2.892 681,302 +0.01(+0.50%)
Feb 10, 2012 2.899 2.899 2.863 2.877 643,377 -0.09(-3.17%)
Feb 09, 2012 2.972 2.986 2.957 2.972 438,245 +0.04(+1.23%)
Feb 08, 2012 2.950 2.964 2.928 2.935 285,784 +0.01(+0.50%)
Feb 07, 2012 2.950 2.950 2.920 2.921 262,413 +0.03(+1.00%)
Feb 06, 2012 2.885 2.892 2.885 2.892 320,766 +0.01(+0.50%)
Feb 03, 2012 2.819 2.877 2.819 2.877 772,569 +0.01(+0.51%)
Feb 02, 2012 2.819 2.885 2.819 2.863 735,412 +0.12(+4.50%)
Feb 01, 2012 2.740 2.790 2.718 2.740 582,948 +0.09(+3.56%)
Jan 31, 2012 2.624 2.645 2.602 2.645 291,494 +0.02(+0.83%)
Jan 30, 2012 2.580 2.624 2.558 2.624 700,189 +0.06(+2.26%)
Jan 27, 2012 2.551 2.566 2.537 2.566 372,128 -0.01(-0.56%)
Jan 26, 2012 2.609 2.631 2.573 2.580 506,937 -0.08(-3.00%)
Jan 25, 2012 2.602 2.660 2.602 2.660 382,574 +0.05(+1.94%)
Jan 24, 2012 2.602 2.609 2.566 2.609 375,720 -0.08(-2.96%)
Jan 23, 2012 2.667 2.696 2.667 2.689 266,411 +0.07(+2.77%)
Jan 20, 2012 2.602 2.638 2.587 2.616 485,228 +0.09(+3.44%)
Jan 19, 2012 2.501 2.530 2.493 2.530 393,429 +0.10(+4.18%)
Jan 18, 2012 2.399 2.428 2.385 2.428 592,170 +0.08(+3.40%)
Jan 17, 2012 2.356 2.370 2.341 2.348 212,511 +0.01(+0.62%)
Jan 13, 2012 2.348 2.363 2.319 2.334 179,942 -0.03(-1.23%)
Jan 12, 2012 2.356 2.370 2.327 2.363 490,209 -0.08(-3.26%)
Jan 11, 2012 2.399 2.443 2.385 2.443 429,803 +0.07(+3.06%)
Jan 10, 2012 2.356 2.377 2.351 2.370 472,147 +0.08(+3.48%)
Jan 09, 2012 2.298 2.298 2.276 2.290 279,445 -0.01(-0.32%)
Jan 06, 2012 2.276 2.298 2.276 2.298 192,773 -0.01(-0.31%)
Jan 05, 2012 2.254 2.305 2.254 2.305 344,706 -0.01(-0.31%)
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.