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

Nomura Holdings Inc ADR (NY: NMR )

5.930 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Aug 31, 2009 6.434 6.463 6.339 6.434 486,569 -0.06(-0.89%)
Aug 28, 2009 6.513 6.535 6.455 6.492 531,241 +0.10(+1.59%)
Aug 27, 2009 6.332 6.419 6.245 6.390 528,859 +0.07(+1.03%)
Aug 26, 2009 6.317 6.375 6.267 6.325 398,611 -0.05(-0.80%)
Aug 25, 2009 6.296 6.477 6.296 6.375 723,842 +0.18(+2.93%)
Aug 24, 2009 6.303 6.346 6.165 6.194 626,930 -0.19(-2.95%)
Aug 21, 2009 6.281 6.419 6.281 6.383 653,826 +0.08(+1.27%)
Aug 20, 2009 6.274 6.325 6.223 6.303 582,954 +0.13(+2.12%)
Aug 19, 2009 6.180 6.245 6.129 6.172 537,691 -0.09(-1.50%)
Aug 18, 2009 6.201 6.281 6.158 6.267 644,696 +0.14(+2.25%)
Aug 17, 2009 6.093 6.158 6.049 6.129 983,780 -0.20(-3.10%)
Aug 14, 2009 6.339 6.361 6.245 6.325 449,591 +0.01(+0.23%)
Aug 13, 2009 6.332 6.390 6.216 6.310 890,277 +0.02(+0.35%)
Aug 12, 2009 6.201 6.332 6.136 6.288 326,234 +0.09(+1.52%)
Aug 11, 2009 6.187 6.216 6.158 6.194 415,680 +0.15(+2.52%)
Aug 10, 2009 6.252 6.267 5.991 6.042 405,268 +0.00(+0.00%)
Aug 07, 2009 5.955 6.093 5.940 6.042 667,458 +0.12(+2.08%)
Aug 06, 2009 5.991 6.006 5.846 5.919 716,500 -0.15(-2.39%)
Aug 05, 2009 6.020 6.078 5.933 6.064 783,751 -0.14(-2.22%)
Aug 04, 2009 6.136 6.259 6.136 6.201 483,096 -0.24(-3.72%)
Aug 03, 2009 6.455 6.463 6.361 6.441 509,383 +0.05(+0.79%)
Jul 31, 2009 6.325 6.390 6.267 6.390 662,050 +0.00(+0.00%)
Jul 30, 2009 6.281 6.426 6.216 6.390 1,186,793 -0.03(-0.45%)
Jul 29, 2009 6.368 6.463 6.230 6.419 1,087,715 +0.18(+2.91%)
Jul 28, 2009 6.223 6.274 6.164 6.238 458,637 -0.05(-0.81%)
Jul 27, 2009 6.238 6.317 6.201 6.288 617,894 +0.20(+3.21%)
Jul 24, 2009 6.129 6.136 6.064 6.093 1,351 -0.04(-0.59%)
Jul 23, 2009 5.998 6.172 5.998 6.129 686,709 +0.06(+0.96%)
Jul 22, 2009 5.977 6.107 5.977 6.071 499,753 +0.05(+0.84%)
Jul 21, 2009 5.955 6.056 5.919 6.020 959,115 +0.16(+2.72%)
Jul 20, 2009 5.744 5.868 5.744 5.861 709,964 +0.12(+2.02%)
Jul 17, 2009 5.817 5.817 5.674 5.744 855,055 +0.11(+1.93%)
Jul 16, 2009 5.592 5.672 5.556 5.636 735,873 -0.08(-1.40%)
Jul 15, 2009 5.585 5.730 5.563 5.715 1,559,039 +0.06(+1.03%)
Jul 14, 2009 5.491 5.679 5.491 5.657 945,073 +0.22(+4.00%)
Jul 13, 2009 5.389 5.462 5.389 5.440 989,914 -0.12(-2.22%)
Jul 10, 2009 5.578 5.607 5.505 5.563 535,908 -0.13(-2.29%)
Jul 09, 2009 5.650 5.715 5.614 5.694 409,328 -0.07(-1.26%)
Jul 08, 2009 5.831 5.831 5.679 5.766 1,732,542 -0.16(-2.69%)
Jul 07, 2009 6.042 6.100 5.926 5.926 409,878 -0.39(-6.20%)
Jul 06, 2009 6.172 6.325 6.165 6.317 939,869 +0.19(+3.08%)
Jul 02, 2009 6.129 6.158 5.998 6.129 1,049,656 +0.00(+0.00%)
Jul 01, 2009 6.158 6.180 6.085 6.129 146,177 +0.01(+0.24%)
Jun 30, 2009 6.107 6.165 6.042 6.114 252,999 +0.01(+0.12%)
Jun 29, 2009 6.201 6.201 6.064 6.107 361,824 -0.18(-2.88%)
Jun 26, 2009 6.281 6.346 6.252 6.288 611,400 +0.03(+0.46%)
Jun 25, 2009 6.107 6.281 6.107 6.259 580,611 +0.32(+5.37%)
Jun 24, 2009 5.933 6.027 5.904 5.940 386,791 -0.01(-0.12%)
Jun 23, 2009 5.940 5.977 5.868 5.948 432,601 -0.04(-0.61%)
Jun 22, 2009 6.093 6.158 5.926 5.984 873,423 -0.22(-3.51%)
Jun 19, 2009 6.151 6.223 6.101 6.201 626,398 +0.11(+1.79%)
Jun 18, 2009 5.991 6.136 5.984 6.093 459,893 -0.02(-0.36%)
Jun 17, 2009 6.129 6.201 6.006 6.114 626,461 +0.08(+1.32%)
Jun 16, 2009 6.006 6.216 5.991 6.035 725,477 -0.46(-7.04%)
Jun 15, 2009 6.738 6.738 6.463 6.492 815,262 -0.32(-4.69%)
Jun 12, 2009 6.818 6.890 6.658 6.811 2,484,383 +0.22(+3.41%)
Jun 11, 2009 6.426 6.673 6.426 6.586 1,392,265 +0.28(+4.37%)
Jun 10, 2009 6.180 6.368 6.180 6.310 1,521,738 +0.33(+5.45%)
Jun 09, 2009 5.897 6.056 5.897 5.984 809,204 +0.07(+1.23%)
Jun 08, 2009 5.882 5.940 5.853 5.911 587,424 +0.12(+2.13%)
Jun 05, 2009 5.882 5.919 5.679 5.788 2,169,862 -0.10(-1.72%)
Jun 04, 2009 5.744 5.904 5.730 5.890 861,910 +0.34(+6.14%)
Jun 03, 2009 5.505 5.570 5.476 5.549 354,291 -0.07(-1.16%)
Jun 02, 2009 5.534 5.643 5.534 5.614 296,647 -0.08(-1.40%)
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.