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: 2:57 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 24, 2011 3.380 3.431 3.373 3.380 615,119 +0.01(+0.43%)
May 23, 2011 3.438 3.452 3.365 3.365 1,722,411 -0.10(-2.93%)
May 20, 2011 3.518 3.518 3.445 3.467 1,326,321 -0.09(-2.45%)
May 19, 2011 3.547 3.554 3.496 3.554 1,055,679 -0.01(-0.20%)
May 18, 2011 3.598 3.598 3.561 3.561 534,699 -0.02(-0.61%)
May 17, 2011 3.561 3.583 3.510 3.583 665,093 +0.12(+3.35%)
May 16, 2011 3.503 3.503 3.445 3.467 719,879 -0.09(-2.45%)
May 13, 2011 3.619 3.619 3.525 3.554 667,638 -0.09(-2.39%)
May 12, 2011 3.648 3.648 3.598 3.641 864,400 +0.00(+0.00%)
May 11, 2011 3.677 3.699 3.627 3.641 300,359 -0.04(-1.18%)
May 10, 2011 3.721 3.721 3.685 3.685 362,871 -0.04(-0.97%)
May 09, 2011 3.721 3.728 3.685 3.721 531,086 -0.02(-0.58%)
May 06, 2011 3.772 3.779 3.721 3.743 662,605 +0.09(+2.38%)
May 05, 2011 3.663 3.677 3.619 3.656 513,110 -0.01(-0.40%)
May 04, 2011 3.721 3.721 3.656 3.670 381,066 -0.01(-0.20%)
May 03, 2011 3.706 3.735 3.663 3.677 324,067 -0.04(-1.17%)
May 02, 2011 3.714 3.721 3.714 3.721 615,676 +0.02(+0.59%)
Apr 29, 2011 3.677 3.699 3.627 3.699 555,671 -0.02(-0.58%)
Apr 28, 2011 3.656 3.721 3.619 3.721 797,565 +0.09(+2.60%)
Apr 27, 2011 3.656 3.656 3.587 3.627 478,039 -0.07(-1.77%)
Apr 26, 2011 3.685 3.714 3.677 3.692 701,378 -0.01(-0.39%)
Apr 25, 2011 3.699 3.721 3.685 3.706 672,957 +0.05(+1.39%)
Apr 21, 2011 3.627 3.677 3.605 3.656 815,434 +0.05(+1.41%)
Apr 20, 2011 3.619 3.619 3.572 3.605 605,626 +0.03(+0.81%)
Apr 19, 2011 3.569 3.598 3.554 3.576 448,965 +0.03(+0.82%)
Apr 18, 2011 3.489 3.547 3.489 3.547 485,679 -0.03(-0.81%)
Apr 15, 2011 3.598 3.605 3.569 3.576 488,951 -0.04(-1.20%)
Apr 14, 2011 3.590 3.619 3.583 3.619 725,131 -0.01(-0.20%)
Apr 13, 2011 3.641 3.641 3.598 3.627 1,679,734 +0.04(+1.21%)
Apr 12, 2011 3.554 3.612 3.554 3.583 672,289 +0.01(+0.41%)
Apr 11, 2011 3.598 3.601 3.554 3.569 550,237 -0.01(-0.40%)
Apr 08, 2011 3.605 3.619 3.543 3.583 1,559,197 +0.10(+2.92%)
Apr 07, 2011 3.518 3.547 3.445 3.481 1,676,910 -0.01(-0.41%)
Apr 06, 2011 3.518 3.554 3.474 3.496 2,890,498 -0.07(-1.83%)
Apr 05, 2011 3.627 3.627 3.558 3.561 2,130,330 -0.09(-2.58%)
Apr 04, 2011 3.714 3.714 3.641 3.656 1,922,940 -0.05(-1.37%)
Apr 01, 2011 3.735 3.735 3.685 3.706 2,020,081 -0.07(-1.73%)
Mar 31, 2011 3.779 3.815 3.757 3.772 502,069 -0.06(-1.52%)
Mar 30, 2011 3.786 3.837 3.779 3.830 843,421 +0.09(+2.52%)
Mar 29, 2011 3.764 3.779 3.714 3.735 1,039,638 -0.08(-2.09%)
Mar 28, 2011 3.859 3.866 3.801 3.815 841,058 -0.09(-2.23%)
Mar 25, 2011 3.917 3.967 3.888 3.902 3,092,576 -0.08(-2.00%)
Mar 24, 2011 3.975 4.004 3.953 3.982 1,743,230 -0.09(-2.31%)
Mar 23, 2011 4.054 4.127 4.025 4.076 1,164,487 -0.07(-1.75%)
Mar 22, 2011 4.171 4.171 4.091 4.149 1,557,488 +0.04(+1.06%)
Mar 21, 2011 4.111 4.120 4.098 4.105 1,406,528 +0.09(+2.35%)
Mar 18, 2011 3.953 4.025 3.931 4.011 1,004,064 +0.09(+2.41%)
Mar 17, 2011 3.822 3.960 3.822 3.917 3,039,168 +0.20(+5.47%)
Mar 16, 2011 3.808 3.837 3.714 3.714 7,201,582 -0.10(-2.66%)
Mar 15, 2011 3.721 3.833 3.699 3.815 4,873,926 -0.13(-3.31%)
Mar 14, 2011 3.837 3.953 3.837 3.946 2,538,681 -0.25(-5.88%)
Mar 11, 2011 4.178 4.214 4.171 4.192 691,053 -0.07(-1.70%)
Mar 10, 2011 4.308 4.308 4.236 4.265 391,321 -0.12(-2.65%)
Mar 09, 2011 4.323 4.381 4.323 4.381 296,288 +0.02(+0.50%)
Mar 08, 2011 4.294 4.366 4.287 4.359 639,918 +0.04(+0.84%)
Mar 07, 2011 4.432 4.432 4.258 4.323 1,541,288 -0.11(-2.45%)
Mar 04, 2011 4.464 4.490 4.417 4.432 417,445 -0.11(-2.40%)
Mar 03, 2011 4.475 4.540 4.461 4.540 609,659 +0.06(+1.29%)
Mar 02, 2011 4.468 4.504 4.439 4.482 1,148,958 -0.05(-1.12%)
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.