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

Nomura Holdings Inc ADR (NY: NMR )

5.980 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Nov 28, 2008 5.055 5.317 5.055 5.280 366,582 +0.22(+4.30%)
Nov 26, 2008 4.809 5.077 4.809 5.063 1,680,044 -0.22(-4.25%)
Nov 25, 2008 5.258 5.396 5.142 5.288 1,256,952 +0.11(+2.10%)
Nov 24, 2008 5.070 5.360 4.838 5.179 1,416,448 +0.36(+7.53%)
Nov 21, 2008 4.903 4.903 4.504 4.816 1,435,371 +0.01(+0.15%)
Nov 20, 2008 4.961 5.113 4.664 4.809 1,028,685 -0.41(-7.79%)
Nov 19, 2008 5.686 5.686 5.215 5.215 1,052,743 -0.71(-12.00%)
Nov 18, 2008 5.904 5.962 5.686 5.926 793,950 -0.15(-2.39%)
Nov 17, 2008 6.129 6.259 6.049 6.071 430,767 -0.25(-3.90%)
Nov 14, 2008 6.542 6.586 6.288 6.317 482,549 -0.46(-6.75%)
Nov 13, 2008 6.499 6.774 6.216 6.774 1,036,756 +0.44(+6.86%)
Nov 12, 2008 6.564 6.600 6.325 6.339 571,819 -0.37(-5.51%)
Nov 11, 2008 6.782 6.849 6.535 6.709 565,901 -0.25(-3.65%)
Nov 10, 2008 7.101 7.195 6.876 6.963 459,928 -0.18(-2.54%)
Nov 07, 2008 6.934 7.173 6.760 7.144 586,637 +0.66(+10.18%)
Nov 06, 2008 6.905 6.977 6.441 6.484 750,042 -0.59(-8.31%)
Nov 05, 2008 7.355 7.376 6.992 7.072 886,738 +0.01(+0.10%)
Nov 04, 2008 6.919 7.108 6.847 7.065 470,397 +0.19(+2.74%)
Nov 03, 2008 6.803 7.043 6.789 6.876 395,913 +0.06(+0.85%)
Oct 31, 2008 6.651 7.079 6.564 6.818 336,867 -0.23(-3.29%)
Oct 30, 2008 7.086 7.340 6.927 7.050 1,009,634 +0.60(+9.34%)
Oct 29, 2008 6.593 6.716 6.368 6.448 1,547,062 -0.80(-11.01%)
Oct 28, 2008 6.905 7.289 6.600 7.246 1,232,088 +0.25(+3.63%)
Oct 27, 2008 7.297 7.398 6.890 6.992 1,173,280 -0.91(-11.56%)
Oct 24, 2008 7.833 8.102 7.623 7.906 411,342 -0.96(-10.87%)
Oct 23, 2008 8.544 8.979 8.406 8.871 2,314,124 +0.35(+4.09%)
Oct 22, 2008 8.588 8.798 8.312 8.522 820,927 -0.70(-7.55%)
Oct 21, 2008 9.291 9.494 9.037 9.219 591,434 -0.04(-0.47%)
Oct 20, 2008 9.066 9.269 8.704 9.262 463,571 +0.29(+3.23%)
Oct 17, 2008 9.429 9.429 8.747 8.972 487,594 -0.03(-0.32%)
Oct 16, 2008 8.965 9.037 8.240 9.001 877,819 -0.04(-0.40%)
Oct 15, 2008 9.668 9.784 8.704 9.037 1,486,119 -0.99(-9.84%)
Oct 14, 2008 10.31 10.31 9.596 10.02 687,888 +0.23(+2.37%)
Oct 13, 2008 8.849 9.792 8.823 9.792 619,044 +1.92(+24.42%)
Oct 10, 2008 8.225 8.573 6.883 7.870 1,377,765 -0.43(-5.16%)
Oct 09, 2008 8.805 8.834 8.051 8.298 619,817 -0.52(-5.92%)
Oct 08, 2008 7.623 9.211 7.253 8.820 925,571 +0.36(+4.29%)
Oct 07, 2008 8.631 8.885 8.414 8.457 563,305 +0.12(+1.39%)
Oct 06, 2008 8.900 8.900 7.775 8.341 569,301 -1.02(-10.85%)
Oct 03, 2008 9.240 10.41 9.088 9.357 0 +0.38(+4.20%)
Oct 02, 2008 9.364 9.538 8.921 8.979 221,069 -0.89(-9.04%)
Oct 01, 2008 9.429 9.951 9.313 9.871 303,164 +0.38(+4.05%)
Sep 30, 2008 9.052 9.589 9.047 9.487 378,930 +0.49(+5.40%)
Sep 29, 2008 9.589 9.589 8.443 9.001 600,568 -1.16(-11.42%)
Sep 26, 2008 9.755 10.20 9.755 10.16 0 -0.14(-1.34%)
Sep 25, 2008 9.937 10.31 9.719 10.30 618,069 -0.33(-3.07%)
Sep 24, 2008 10.19 11.23 10.15 10.63 625,954 +1.03(+10.73%)
Sep 23, 2008 9.487 10.15 9.197 9.596 380,686 +0.13(+1.38%)
Sep 22, 2008 9.676 9.879 9.262 9.465 246,724 +0.04(+0.38%)
Sep 19, 2008 8.791 11.16 8.704 9.429 0 +0.73(+8.42%)
Sep 18, 2008 8.327 8.798 7.935 8.696 1,561,933 +0.64(+7.92%)
Sep 17, 2008 8.653 8.653 8.015 8.058 964,692 -1.07(-11.69%)
Sep 16, 2008 8.704 9.139 8.421 9.124 726,370 +0.28(+3.20%)
Sep 15, 2008 9.117 9.306 8.842 8.842 798,803 -0.76(-7.93%)
Sep 12, 2008 9.625 9.857 9.574 9.603 485,399 -0.10(-1.05%)
Sep 11, 2008 9.632 9.726 9.422 9.705 1,371,812 -0.40(-3.95%)
Sep 10, 2008 10.10 10.32 10.06 10.10 825,382 +0.51(+5.29%)
Sep 09, 2008 9.864 10.05 9.560 9.596 573,221 -0.27(-2.72%)
Sep 08, 2008 10.07 10.23 9.697 9.864 529,146 +0.52(+5.59%)
Sep 05, 2008 9.211 9.342 9.117 9.342 0 +0.16(+1.74%)
Sep 04, 2008 9.502 9.502 9.110 9.182 450,734 -0.51(-5.24%)
Sep 03, 2008 9.567 9.697 9.552 9.690 400,790 +0.01(+0.15%)
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.