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

Nomura Holdings Inc ADR (NY: NMR )

6.200 -0.070 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2012 3.008 3.015 2.979 3.008 528,339 -0.02(-0.72%)
Nov 29, 2012 2.993 3.037 2.993 3.030 523,802 +0.07(+2.45%)
Nov 28, 2012 2.950 2.986 2.914 2.957 408,108 -0.07(-2.16%)
Nov 27, 2012 3.030 3.044 3.015 3.022 102,384 -0.01(-0.24%)
Nov 26, 2012 3.015 3.044 3.001 3.030 273,406 -0.01(-0.48%)
Nov 23, 2012 3.001 3.044 2.993 3.044 465,581 +0.17(+5.79%)
Nov 21, 2012 2.848 2.877 2.848 2.877 382,825 +0.01(+0.51%)
Nov 20, 2012 2.856 2.863 2.841 2.863 175,753 -0.04(-1.25%)
Nov 19, 2012 2.870 2.899 2.841 2.899 336,785 +0.06(+2.04%)
Nov 16, 2012 2.827 2.856 2.805 2.841 487,842 +0.12(+4.26%)
Nov 15, 2012 2.689 2.725 2.682 2.725 685,199 +0.16(+6.21%)
Nov 14, 2012 2.609 2.616 2.558 2.566 134,077 -0.02(-0.84%)
Nov 13, 2012 2.537 2.595 2.537 2.587 216,646 +0.01(+0.28%)
Nov 12, 2012 2.595 2.595 2.566 2.580 57,757 -0.01(-0.56%)
Nov 09, 2012 2.595 2.624 2.587 2.595 136,634 +0.00(+0.00%)
Nov 08, 2012 2.616 2.631 2.580 2.595 135,108 -0.01(-0.28%)
Nov 07, 2012 2.624 2.624 2.566 2.602 115,662 -0.05(-1.91%)
Nov 06, 2012 2.629 2.653 2.629 2.653 21,930 +0.01(+0.27%)
Nov 05, 2012 2.595 2.653 2.595 2.645 195,457 +0.00(+0.00%)
Nov 02, 2012 2.674 2.682 2.645 2.645 209,400 +0.01(+0.55%)
Nov 01, 2012 2.587 2.631 2.573 2.631 121,587 +0.02(+0.83%)
Oct 31, 2012 2.566 2.616 2.566 2.609 252,896 +0.05(+1.98%)
Oct 26, 2012 2.573 2.558 2.558 2.558 168,601 -0.03(-1.12%)
Oct 25, 2012 2.616 2.616 2.580 2.587 99,720 +0.03(+1.13%)
Oct 24, 2012 2.595 2.595 2.544 2.558 173,275 -0.01(-0.28%)
Oct 23, 2012 2.566 2.580 2.551 2.566 158,905 -0.02(-0.84%)
Oct 19, 2012 2.624 2.624 2.573 2.587 75,205 -0.04(-1.65%)
Oct 18, 2012 2.638 2.653 2.624 2.631 59,752 +0.01(+0.55%)
Oct 17, 2012 2.609 2.638 2.602 2.616 141,983 +0.05(+1.98%)
Oct 16, 2012 2.537 2.566 2.522 2.566 152,730 +0.11(+4.42%)
Oct 15, 2012 2.457 2.472 2.435 2.457 76,455 -0.01(-0.59%)
Oct 12, 2012 2.464 2.475 2.450 2.472 105,349 -0.01(-0.58%)
Oct 11, 2012 2.472 2.491 2.464 2.486 146,427 +0.03(+1.18%)
Oct 10, 2012 2.464 2.464 2.435 2.457 126,859 -0.04(-1.74%)
Oct 09, 2012 2.530 2.537 2.501 2.501 153,548 -0.10(-3.90%)
Oct 08, 2012 2.616 2.616 2.602 2.602 70,565 -0.04(-1.64%)
Oct 05, 2012 2.645 2.660 2.624 2.645 112,885 -0.01(-0.54%)
Oct 04, 2012 2.631 2.660 2.631 2.660 134,795 +0.07(+2.80%)
Oct 03, 2012 2.573 2.587 2.558 2.587 101,847 +0.07(+2.59%)
Oct 02, 2012 2.544 2.558 2.522 2.522 62,752 -0.01(-0.57%)
Oct 01, 2012 2.566 2.580 2.537 2.537 134,988 -0.04(-1.69%)
Sep 28, 2012 2.566 2.580 2.544 2.580 168,642 -0.07(-2.73%)
Sep 27, 2012 2.624 2.653 2.609 2.653 111,211 +0.07(+2.81%)
Sep 26, 2012 2.566 2.580 2.537 2.580 243,881 -0.01(-0.28%)
Sep 25, 2012 2.624 2.631 2.587 2.587 170,873 -0.03(-1.11%)
Sep 24, 2012 2.645 2.645 2.602 2.616 336,680 -0.05(-1.90%)
Sep 21, 2012 2.696 2.696 2.667 2.667 128,274 -0.04(-1.60%)
Sep 20, 2012 2.725 2.725 2.711 2.711 143,047 -0.08(-2.86%)
Sep 19, 2012 2.790 2.805 2.783 2.790 1,008,301 +0.01(+0.26%)
Sep 18, 2012 2.761 2.798 2.747 2.783 1,147,061 +0.01(+0.52%)
Sep 17, 2012 2.812 2.812 2.769 2.769 346,631 -0.06(-2.05%)
Sep 14, 2012 2.790 2.834 2.790 2.827 339,060 +0.10(+3.72%)
Sep 13, 2012 2.653 2.725 2.631 2.725 292,045 +0.07(+2.45%)
Sep 12, 2012 2.660 2.660 2.638 2.660 148,945 +0.04(+1.38%)
Sep 11, 2012 2.609 2.638 2.609 2.624 288,856 +0.02(+0.84%)
Sep 10, 2012 2.616 2.638 2.602 2.602 202,660 +0.05(+1.99%)
Sep 07, 2012 2.544 2.566 2.537 2.551 213,368 +0.04(+1.44%)
Sep 06, 2012 2.464 2.515 2.457 2.515 171,539 +0.10(+4.20%)
Sep 05, 2012 2.406 2.414 2.377 2.414 506,811 -0.01(-0.60%)
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.