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

Nomura Holdings Inc ADR (NY: NMR )

5.515 -0.035 (-0.63%)
Streaming Delayed Price Updated: 2:47 PM EDT, Sep 24, 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 (%)
Oct 31, 2011 3.840 3.890 3.810 3.810 473,748 -0.28(-6.85%)
Oct 28, 2011 4.090 4.111 4.070 4.090 749,535 -0.02(-0.49%)
Oct 27, 2011 4.040 4.120 4.040 4.110 463,064 +0.34(+9.02%)
Oct 26, 2011 3.750 3.790 3.730 3.770 558,600 +0.05(+1.34%)
Oct 25, 2011 3.760 3.770 3.710 3.720 316,090 -0.06(-1.59%)
Oct 24, 2011 3.740 3.810 3.730 3.780 224,693 +0.06(+1.61%)
Oct 21, 2011 3.690 3.760 3.690 3.720 271,896 +0.08(+2.20%)
Oct 20, 2011 3.670 3.670 3.610 3.640 381,889 -0.01(-0.27%)
Oct 19, 2011 3.700 3.700 3.640 3.650 1,320,863 -0.22(-5.68%)
Oct 18, 2011 3.790 3.880 3.760 3.870 1,474,811 +0.02(+0.52%)
Oct 17, 2011 3.840 3.870 3.820 3.850 239,976 +0.07(+1.85%)
Oct 14, 2011 3.800 3.800 3.750 3.780 304,308 -0.03(-0.79%)
Oct 13, 2011 3.760 3.820 3.760 3.810 429,021 +0.14(+3.81%)
Oct 12, 2011 3.660 3.680 3.630 3.670 280,576 -0.01(-0.27%)
Oct 11, 2011 3.630 3.680 3.630 3.680 269,385 +0.05(+1.38%)
Oct 10, 2011 3.580 3.650 3.570 3.630 299,104 +0.09(+2.54%)
Oct 07, 2011 3.580 3.600 3.530 3.540 176,731 -0.07(-1.94%)
Oct 06, 2011 3.570 3.610 3.554 3.610 350,844 +0.17(+4.94%)
Oct 05, 2011 3.440 3.480 3.400 3.440 305,478 -0.04(-1.15%)
Oct 04, 2011 3.440 3.500 3.350 3.480 571,491 +0.03(+0.87%)
Oct 03, 2011 3.550 3.560 3.440 3.450 287,434 -0.11(-3.09%)
Sep 30, 2011 3.680 3.680 3.560 3.560 205,313 -0.20(-5.32%)
Sep 29, 2011 3.750 3.780 3.690 3.760 142,666 +0.08(+2.17%)
Sep 28, 2011 3.750 3.770 3.680 3.680 243,380 +0.07(+1.94%)
Sep 27, 2011 3.690 3.690 3.600 3.610 387,945 -0.04(-1.10%)
Sep 26, 2011 3.640 3.660 3.570 3.650 317,183 +0.09(+2.53%)
Sep 23, 2011 3.550 3.590 3.510 3.560 373,053 +0.01(+0.28%)
Sep 22, 2011 3.640 3.640 3.510 3.550 1,496,853 -0.16(-4.31%)
Sep 21, 2011 3.870 3.870 3.690 3.710 1,235,374 -0.16(-4.13%)
Sep 20, 2011 3.870 3.910 3.850 3.870 273,498 -0.04(-1.02%)
Sep 19, 2011 3.920 3.940 3.870 3.910 458,505 +0.01(+0.26%)
Sep 16, 2011 3.970 4.020 3.900 3.900 840,678 +0.04(+1.04%)
Sep 15, 2011 3.820 3.860 3.800 3.860 344,560 +0.03(+0.78%)
Sep 14, 2011 3.810 3.870 3.770 3.830 287,374 -0.01(-0.26%)
Sep 13, 2011 3.810 3.870 3.790 3.840 418,324 +0.13(+3.50%)
Sep 12, 2011 3.680 3.710 3.630 3.710 238,089 -0.07(-1.85%)
Sep 09, 2011 3.780 3.810 3.732 3.780 222,577 -0.03(-0.79%)
Sep 08, 2011 3.830 3.870 3.800 3.810 269,727 -0.15(-3.79%)
Sep 07, 2011 3.930 3.970 3.880 3.960 487,932 +0.16(+4.21%)
Sep 06, 2011 3.800 3.800 3.750 3.800 364,967 -0.28(-6.86%)
Sep 02, 2011 4.140 4.140 4.070 4.080 174,393 -0.12(-2.86%)
Sep 01, 2011 4.220 4.260 4.190 4.200 180,615 +0.01(+0.24%)
Aug 31, 2011 4.190 4.240 4.170 4.190 264,009 +0.01(+0.24%)
Aug 30, 2011 4.180 4.220 4.150 4.180 275,249 +0.04(+0.97%)
Aug 29, 2011 4.110 4.150 4.090 4.140 256,058 +0.06(+1.47%)
Aug 26, 2011 4.040 4.120 4.020 4.080 168,780 +0.04(+0.99%)
Aug 25, 2011 4.140 4.140 4.020 4.040 272,719 +0.00(+0.00%)
Aug 24, 2011 4.030 4.090 4.000 4.040 260,962 -0.10(-2.42%)
Aug 23, 2011 4.060 4.140 4.040 4.140 291,848 +0.13(+3.24%)
Aug 22, 2011 4.060 4.060 3.980 4.010 282,648 +0.01(+0.25%)
Aug 19, 2011 4.060 4.098 4.000 4.000 433,028 -0.11(-2.68%)
Aug 18, 2011 4.130 4.140 4.080 4.110 336,847 -0.16(-3.75%)
Aug 17, 2011 4.210 4.280 4.210 4.270 270,076 +0.12(+2.89%)
Aug 16, 2011 4.160 4.180 4.120 4.150 218,708 -0.10(-2.35%)
Aug 15, 2011 4.220 4.250 4.200 4.250 288,613 +0.11(+2.66%)
Aug 12, 2011 4.170 4.210 4.140 4.140 325,650 -0.02(-0.48%)
Aug 11, 2011 4.050 4.200 4.020 4.160 769,889 +0.18(+4.52%)
Aug 10, 2011 4.160 4.160 3.980 3.980 5,984,093 -0.37(-8.51%)
Aug 09, 2011 4.340 4.360 4.130 4.350 1,388,063 +0.23(+5.58%)
Aug 08, 2011 4.340 4.360 4.120 4.120 991,743 -0.28(-6.36%)
Aug 05, 2011 4.420 4.500 4.320 4.400 794,482 -0.09(-2.00%)
Aug 04, 2011 4.620 4.620 4.470 4.490 388,186 -0.30(-6.26%)
Aug 03, 2011 4.770 4.800 4.710 4.790 215,023 -0.01(-0.21%)
Aug 02, 2011 4.840 4.850 4.760 4.800 191,199 -0.02(-0.41%)
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.