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 (%)
Apr 30, 2009 4.302 4.402 4.223 4.295 1,289,893 -0.09(-1.96%)
Apr 29, 2009 4.466 4.466 4.302 4.380 2,005,619 +0.04(+0.99%)
Apr 28, 2009 4.352 4.416 4.309 4.337 543,650 -0.19(-4.11%)
Apr 27, 2009 4.473 4.559 4.473 4.523 473,546 -0.06(-1.25%)
Apr 24, 2009 4.373 4.630 4.373 4.580 778,363 +0.19(+4.40%)
Apr 23, 2009 4.266 4.402 4.266 4.387 817,860 +0.09(+2.16%)
Apr 22, 2009 4.252 4.438 4.252 4.295 1,886,484 +0.01(+0.33%)
Apr 21, 2009 4.130 4.287 4.123 4.280 683,609 +0.11(+2.57%)
Apr 20, 2009 4.295 4.330 4.145 4.173 1,031,623 -0.28(-6.26%)
Apr 17, 2009 4.373 4.480 4.359 4.452 761,492 +0.12(+2.81%)
Apr 16, 2009 4.287 4.359 4.202 4.330 748,242 -0.06(-1.46%)
Apr 15, 2009 4.323 4.395 4.273 4.395 692,649 -0.20(-4.35%)
Apr 14, 2009 4.566 4.659 4.552 4.595 592,597 -0.01(-0.31%)
Apr 13, 2009 4.430 4.609 4.359 4.609 431,652 +0.10(+2.22%)
Apr 09, 2009 4.430 4.509 4.337 4.509 688,724 +0.36(+8.79%)
Apr 08, 2009 4.109 4.173 4.073 4.145 443,295 +0.09(+2.11%)
Apr 07, 2009 4.037 4.137 4.016 4.059 614,965 -0.06(-1.39%)
Apr 06, 2009 4.052 4.262 4.052 4.116 2,144,713 -0.16(-3.84%)
Apr 03, 2009 4.202 4.280 4.152 4.280 816,289 +0.13(+3.10%)
Apr 02, 2009 4.123 4.259 4.002 4.152 1,386,955 +0.34(+9.01%)
Apr 01, 2009 3.594 3.823 3.594 3.809 1,186,347 +0.21(+5.96%)
Mar 31, 2009 3.594 3.680 3.580 3.594 2,446,041 -0.16(-4.19%)
Mar 30, 2009 3.766 3.837 3.673 3.752 1,044,537 -0.33(-8.06%)
Mar 26, 2009 4.052 4.123 4.023 4.080 760,137 +0.08(+1.96%)
Mar 25, 2009 3.930 4.052 3.916 4.002 2,090,951 +0.11(+2.75%)
Mar 24, 2009 4.052 4.073 3.873 3.894 2,279,392 -0.27(-6.52%)
Mar 23, 2009 4.052 4.216 4.044 4.166 1,338,000 +0.49(+13.42%)
Mar 20, 2009 3.687 3.709 3.616 3.673 917,808 -0.14(-3.56%)
Mar 19, 2009 3.823 3.909 3.687 3.809 1,311,051 -0.12(-3.09%)
Mar 18, 2009 3.794 3.937 3.673 3.930 1,403,987 +0.15(+3.97%)
Mar 17, 2009 3.594 3.780 3.566 3.780 690,911 +0.29(+8.18%)
Mar 16, 2009 3.451 3.651 3.451 3.494 2,178,700 +0.09(+2.52%)
Mar 13, 2009 3.437 3.473 3.358 3.409 0 +0.01(+0.21%)
Mar 12, 2009 3.301 3.451 3.237 3.401 2,443,299 +0.04(+1.28%)
Mar 11, 2009 3.244 3.394 3.244 3.358 2,418,248 +0.17(+5.38%)
Mar 10, 2009 2.987 3.201 2.987 3.187 981,721 +0.26(+8.78%)
Mar 09, 2009 2.944 2.980 2.858 2.930 784,275 -0.08(-2.61%)
Mar 06, 2009 2.980 3.044 2.915 3.008 0 +0.04(+1.45%)
Mar 05, 2009 3.080 3.080 2.865 2.965 950,435 -0.16(-5.03%)
Mar 04, 2009 3.094 3.173 3.058 3.123 3,963,857 +0.01(+0.46%)
Mar 02, 2009 3.108 3.158 3.037 3.108 3,560,448 +0.19(+6.36%)
Feb 27, 2009 2.830 2.987 2.830 2.923 0 -0.04(-1.45%)
Feb 26, 2009 3.037 3.080 2.944 2.965 1,231,121 -0.07(-2.35%)
Feb 25, 2009 3.080 3.130 2.973 3.037 1,962,938 -0.17(-5.35%)
Feb 24, 2009 3.058 3.237 3.030 3.208 3,312,163 +0.04(+1.35%)
Feb 23, 2009 3.280 3.344 3.144 3.166 1,994,319 -0.26(-7.71%)
Feb 20, 2009 3.323 3.473 3.294 3.430 1,935,576 +0.14(+4.35%)
Feb 19, 2009 3.301 3.430 3.287 3.287 2,115,076 +0.04(+1.10%)
Feb 18, 2009 3.494 3.494 3.223 3.251 1,785,957 -0.10(-2.99%)
Feb 17, 2009 3.380 3.423 3.280 3.351 892,056 -0.29(-8.04%)
Feb 13, 2009 3.694 3.716 3.616 3.644 1,062,106 -0.03(-0.78%)
Feb 12, 2009 3.816 3.816 3.551 3.673 2,659,337 -0.29(-7.22%)
Feb 11, 2009 3.994 3.994 3.859 3.959 680,924 +0.04(+1.09%)
Feb 10, 2009 4.016 4.130 3.866 3.916 855,360 -0.06(-1.44%)
Feb 09, 2009 3.994 4.016 3.916 3.973 1,141,697 -0.19(-4.47%)
Feb 06, 2009 4.316 4.395 4.116 4.159 3,121,315 -0.46(-10.05%)
Feb 05, 2009 4.480 4.673 4.430 4.623 1,948,528 +0.18(+4.02%)
Feb 04, 2009 4.509 4.616 4.409 4.445 1,487,100 -0.11(-2.35%)
Feb 03, 2009 4.602 4.602 4.438 4.552 641,076 +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.