Nomura Holdings Inc ADR (NY: NMR )

6.200 -0.070 (-1.12%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 2.363 2.370 2.334 2.356 284,817 -0.01(-0.61%)
May 30, 2012 2.363 2.370 2.334 2.370 377,866 -0.04(-1.51%)
May 29, 2012 2.385 2.406 2.363 2.406 184,004 +0.08(+3.43%)
May 25, 2012 2.334 2.363 2.327 2.327 135,712 -0.02(-0.93%)
May 24, 2012 2.377 2.385 2.348 2.348 296,602 -0.03(-1.22%)
May 23, 2012 2.356 2.377 2.312 2.377 516,781 -0.06(-2.38%)
May 22, 2012 2.428 2.450 2.399 2.435 574,234 -0.01(-0.59%)
May 21, 2012 2.406 2.450 2.392 2.450 332,276 +0.04(+1.81%)
May 18, 2012 2.457 2.457 2.406 2.406 278,772 -0.06(-2.35%)
May 17, 2012 2.493 2.530 2.461 2.464 531,389 +0.09(+3.98%)
May 16, 2012 2.414 2.428 2.370 2.370 332,582 -0.06(-2.39%)
May 15, 2012 2.428 2.450 2.414 2.428 195,459 -0.04(-1.47%)
May 14, 2012 2.493 2.493 2.457 2.464 457,387 -0.02(-0.87%)
May 11, 2012 2.493 2.515 2.479 2.486 300,034 -0.08(-3.11%)
May 10, 2012 2.602 2.602 2.566 2.566 314,145 -0.02(-0.84%)
May 09, 2012 2.573 2.595 2.544 2.587 242,982 +0.00(+0.00%)
May 08, 2012 2.609 2.609 2.544 2.587 640,437 -0.08(-2.99%)
May 07, 2012 2.631 2.667 2.616 2.667 509,531 -0.07(-2.39%)
May 04, 2012 2.747 2.754 2.696 2.732 765,218 -0.01(-0.26%)
May 03, 2012 2.790 2.798 2.740 2.740 805,241 -0.05(-1.82%)
May 02, 2012 2.783 2.812 2.783 2.790 340,592 -0.09(-3.02%)
May 01, 2012 2.819 2.877 2.819 2.877 357,750 -0.07(-2.46%)
Apr 30, 2012 2.957 2.970 2.943 2.950 278,636 -0.03(-0.97%)
Apr 27, 2012 2.979 3.022 2.979 2.979 421,379 -0.06(-1.91%)
Apr 26, 2012 2.964 3.044 2.957 3.037 664,961 +0.02(+0.72%)
Apr 25, 2012 3.037 3.051 3.015 3.015 958,364 +0.00(+0.00%)
Apr 24, 2012 2.972 3.015 2.972 3.015 428,083 +0.01(+0.24%)
Apr 23, 2012 3.001 3.015 2.972 3.008 928,688 -0.05(-1.66%)
Apr 20, 2012 3.073 3.073 3.037 3.059 393,644 -0.03(-0.94%)
Apr 19, 2012 3.117 3.131 3.066 3.088 249,107 -0.02(-0.70%)
Apr 18, 2012 3.088 3.109 3.073 3.109 436,642 +0.03(+0.94%)
Apr 17, 2012 3.088 3.117 3.073 3.080 367,587 -0.03(-0.93%)
Apr 16, 2012 3.095 3.109 3.059 3.109 5,353,155 +0.04(+1.18%)
Apr 13, 2012 3.131 3.138 3.073 3.073 213,836 -0.01(-0.47%)
Apr 12, 2012 3.044 3.095 3.030 3.088 215,944 +0.02(+0.71%)
Apr 11, 2012 3.044 3.066 3.044 3.066 692,928 +0.03(+0.95%)
Apr 10, 2012 3.080 3.081 3.015 3.037 867,710 -0.01(-0.24%)
Apr 09, 2012 3.066 3.066 3.008 3.044 2,198,080 -0.07(-2.33%)
Apr 05, 2012 3.117 3.153 3.117 3.117 569,882 +0.01(+0.23%)
Apr 04, 2012 3.080 3.109 3.051 3.109 903,098 -0.11(-3.38%)
Apr 03, 2012 3.247 3.247 3.189 3.218 408,894 -0.07(-1.99%)
Apr 02, 2012 3.233 3.283 3.225 3.283 253,391 +0.09(+2.72%)
Mar 30, 2012 3.218 3.225 3.182 3.196 151,433 -0.04(-1.34%)
Mar 29, 2012 3.211 3.240 3.196 3.240 180,145 -0.04(-1.11%)
Mar 28, 2012 3.276 3.291 3.233 3.276 390,965 +0.04(+1.12%)
Mar 27, 2012 3.240 3.269 3.240 3.240 295,414 +0.00(+0.00%)
Mar 26, 2012 3.218 3.240 3.212 3.240 709,397 -0.06(-1.76%)
Mar 23, 2012 3.262 3.298 3.240 3.298 356,406 -0.04(-1.09%)
Mar 22, 2012 3.334 3.363 3.320 3.334 687,646 -0.01(-0.22%)
Mar 21, 2012 3.435 3.435 3.312 3.341 1,288,306 -0.20(-5.53%)
Mar 20, 2012 3.515 3.544 3.493 3.537 207,271 -0.01(-0.41%)
Mar 19, 2012 3.537 3.573 3.537 3.551 429,448 +0.10(+2.94%)
Mar 16, 2012 3.508 3.508 3.443 3.450 1,373,069 -0.02(-0.63%)
Mar 15, 2012 3.428 3.472 3.428 3.472 185,149 +0.02(+0.63%)
Mar 14, 2012 3.472 3.486 3.428 3.450 329,158 +0.00(+0.00%)
Mar 13, 2012 3.406 3.457 3.385 3.450 497,884 +0.08(+2.37%)
Mar 12, 2012 3.363 3.385 3.349 3.370 439,536 -0.03(-0.85%)
Mar 09, 2012 3.406 3.414 3.392 3.399 227,488 +0.01(+0.43%)
Mar 08, 2012 3.363 3.399 3.349 3.385 422,571 +0.14(+4.24%)
Mar 07, 2012 3.269 3.269 3.204 3.247 514,017 +0.01(+0.45%)
Mar 06, 2012 3.211 3.233 3.196 3.233 531,184 -0.06(-1.76%)
Mar 05, 2012 3.298 3.320 3.276 3.291 627,782 -0.05(-1.52%)
Mar 02, 2012 3.356 3.356 3.320 3.341 268,125 +0.01(+0.44%)
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.