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

Nomura Holdings Inc ADR (NY: NMR )

5.550 +0.030 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Dec 31, 2009 7.410 7.400 7.400 7.400 358,500 -0.06(-0.80%)
Dec 30, 2009 7.390 7.460 7.340 7.460 362,811 -0.01(-0.13%)
Dec 29, 2009 7.500 7.530 7.470 7.470 272,826 +0.01(+0.13%)
Dec 28, 2009 7.540 7.570 7.430 7.460 200,261 -0.12(-1.58%)
Dec 24, 2009 7.560 7.640 7.560 7.580 136,362 +0.07(+0.93%)
Dec 23, 2009 7.580 7.580 7.500 7.510 218,998 -0.01(-0.13%)
Dec 22, 2009 7.420 7.540 7.420 7.520 292,609 +0.07(+0.94%)
Dec 21, 2009 7.460 7.510 7.450 7.450 466,120 -0.01(-0.13%)
Dec 18, 2009 7.550 7.550 7.370 7.460 448,138 -0.04(-0.53%)
Dec 17, 2009 7.580 7.580 7.460 7.500 388,727 -0.29(-3.72%)
Dec 16, 2009 7.750 7.800 7.660 7.790 775,178 +0.36(+4.85%)
Dec 15, 2009 7.440 7.480 7.410 7.430 297,335 -0.11(-1.46%)
Dec 14, 2009 7.530 7.580 7.520 7.540 643,129 -0.07(-0.92%)
Dec 11, 2009 7.570 7.640 7.520 7.610 374,287 +0.07(+0.93%)
Dec 10, 2009 7.520 7.580 7.470 7.540 1,535,586 -0.10(-1.31%)
Dec 09, 2009 7.550 7.650 7.400 7.640 2,122,696 -0.03(-0.39%)
Dec 08, 2009 7.780 7.780 7.640 7.670 880,333 -0.15(-1.92%)
Dec 07, 2009 7.880 7.890 7.750 7.820 3,172,154 -0.14(-1.76%)
Dec 04, 2009 7.900 8.020 7.820 7.960 10,652,426 +0.38(+5.01%)
Dec 03, 2009 7.460 7.640 7.530 7.580 1,245,981 +0.12(+1.61%)
Dec 02, 2009 7.510 7.520 7.420 7.460 1,052,300 -0.01(-0.13%)
Dec 01, 2009 7.380 7.490 7.330 7.470 1,340,696 +0.29(+4.04%)
Nov 30, 2009 7.090 7.190 7.080 7.180 742,758 +0.26(+3.76%)
Nov 27, 2009 6.970 7.000 6.800 6.920 797,596 +0.20(+2.98%)
Nov 25, 2009 6.690 6.920 6.650 6.720 1,391,369 +0.07(+1.05%)
Nov 24, 2009 6.720 7.100 6.540 6.650 1,180,096 -0.21(-3.06%)
Nov 23, 2009 6.840 6.930 6.820 6.860 441,299 +0.02(+0.29%)
Nov 20, 2009 6.650 6.840 6.640 6.840 948,399 +0.40(+6.21%)
Nov 19, 2009 6.670 6.670 6.350 6.440 1,538,675 -0.35(-5.15%)
Nov 18, 2009 6.970 6.970 6.750 6.790 980,652 -0.10(-1.45%)
Nov 17, 2009 6.840 6.950 6.840 6.890 894,765 -0.13(-1.85%)
Nov 16, 2009 6.890 7.080 6.890 7.020 1,453,118 +0.00(+0.00%)
Nov 13, 2009 7.010 7.110 6.950 7.020 1,365,173 +0.03(+0.43%)
Nov 12, 2009 6.810 7.090 6.800 6.990 355,533 -0.20(-2.78%)
Nov 11, 2009 7.120 7.210 7.080 7.190 500,935 +0.04(+0.56%)
Nov 10, 2009 7.060 7.150 7.040 7.150 242,413 +0.10(+1.42%)
Nov 09, 2009 7.060 7.070 6.960 7.050 589,670 +0.01(+0.14%)
Nov 06, 2009 6.780 7.060 6.780 7.040 339,717 -0.07(-0.98%)
Nov 05, 2009 6.970 7.120 6.970 7.110 502,015 +0.04(+0.57%)
Nov 04, 2009 7.140 7.170 7.020 7.070 545,435 -0.06(-0.84%)
Nov 03, 2009 7.030 7.130 6.760 7.130 523,571 +0.04(+0.56%)
Nov 02, 2009 7.010 7.200 6.970 7.090 1,221,223 +0.07(+1.00%)
Oct 30, 2009 7.220 7.220 6.970 7.020 1,076,343 -0.22(-3.04%)
Oct 29, 2009 7.190 7.250 7.130 7.240 1,300,557 +0.17(+2.40%)
Oct 28, 2009 7.140 7.180 6.990 7.070 2,856,080 +0.14(+2.02%)
Oct 27, 2009 7.040 7.040 6.900 6.930 684,359 -0.07(-1.00%)
Oct 26, 2009 7.170 7.340 6.980 7.000 2,053,220 +0.02(+0.29%)
Oct 23, 2009 6.970 6.980 6.900 6.980 814,154 -0.33(-4.51%)
Oct 22, 2009 7.360 7.360 7.140 7.310 2,247,073 -0.06(-0.81%)
Oct 21, 2009 7.580 7.580 7.360 7.370 964,384 -0.06(-0.81%)
Oct 20, 2009 7.400 7.430 7.360 7.430 1,601,840 +0.18(+2.48%)
Oct 19, 2009 7.250 7.320 7.120 7.250 1,989,310 +0.43(+6.30%)
Oct 16, 2009 7.010 7.010 6.750 6.820 2,677,164 -0.31(-4.35%)
Oct 15, 2009 7.270 7.270 7.020 7.130 1,423,751 -0.27(-3.65%)
Oct 14, 2009 7.350 7.540 7.280 7.400 2,179,548 +0.17(+2.35%)
Oct 13, 2009 7.490 7.490 7.210 7.230 1,398,161 -0.15(-2.03%)
Oct 12, 2009 7.460 7.540 7.340 7.380 1,587,255 -0.03(-0.40%)
Oct 09, 2009 7.400 7.470 7.350 7.410 1,022,390 +0.28(+3.93%)
Oct 08, 2009 7.120 7.160 7.050 7.130 1,429,641 +0.10(+1.42%)
Oct 07, 2009 7.100 7.120 6.970 7.030 1,717,698 -0.04(-0.57%)
Oct 06, 2009 6.870 7.140 6.870 7.070 5,335,450 +0.38(+5.68%)
Oct 05, 2009 6.500 6.840 6.500 6.690 15,309,638 +0.54(+8.78%)
Oct 02, 2009 5.910 6.460 5.910 6.150 5,990,541 +0.35(+6.03%)
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.