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 (%)
Oct 31, 2008 6.553 6.974 6.467 6.717 341,927 -0.23(-3.29%)
Oct 30, 2008 6.981 7.231 6.824 6.946 1,024,802 +0.59(+9.34%)
Oct 29, 2008 6.495 6.617 6.274 6.353 1,570,304 -0.79(-11.01%)
Oct 28, 2008 6.803 7.181 6.503 7.139 1,250,598 +0.25(+3.63%)
Oct 27, 2008 7.189 7.289 6.788 6.888 1,190,907 -0.90(-11.56%)
Oct 24, 2008 7.717 7.982 7.510 7.789 417,522 -0.95(-10.87%)
Oct 23, 2008 8.418 8.846 8.281 8.739 2,348,889 +0.34(+4.09%)
Oct 22, 2008 8.461 8.668 8.189 8.396 833,260 -0.69(-7.55%)
Oct 21, 2008 9.154 9.354 8.904 9.082 600,319 -0.04(-0.47%)
Oct 20, 2008 8.932 9.132 8.575 9.125 470,535 +0.29(+3.23%)
Oct 17, 2008 9.289 9.289 8.618 8.839 494,919 -0.03(-0.32%)
Oct 16, 2008 8.832 8.904 8.118 8.868 891,007 -0.04(-0.40%)
Oct 15, 2008 9.525 9.640 8.575 8.904 1,508,445 -0.97(-9.84%)
Oct 14, 2008 10.15 10.15 9.454 9.875 698,222 +0.23(+2.37%)
Oct 13, 2008 8.718 9.647 8.693 9.647 628,344 +1.89(+24.42%)
Oct 10, 2008 8.103 8.446 6.781 7.753 1,398,464 -0.42(-5.16%)
Oct 09, 2008 8.675 8.704 7.932 8.175 629,129 -0.51(-5.92%)
Oct 08, 2008 7.510 9.075 7.146 8.689 939,476 +0.36(+4.29%)
Oct 07, 2008 8.503 8.754 8.289 8.332 571,768 +0.11(+1.39%)
Oct 06, 2008 8.768 8.768 7.660 8.218 577,854 -1.00(-10.85%)
Oct 03, 2008 9.104 10.25 8.954 9.218 0 +0.37(+4.20%)
Oct 02, 2008 9.225 9.397 8.789 8.846 224,390 -0.88(-9.04%)
Oct 01, 2008 9.289 9.804 9.175 9.725 307,718 +0.38(+4.05%)
Sep 30, 2008 8.918 9.447 8.913 9.347 384,623 +0.48(+5.40%)
Sep 29, 2008 9.447 9.447 8.318 8.868 609,590 -1.14(-11.42%)
Sep 26, 2008 9.611 10.05 9.611 10.01 0 -0.14(-1.34%)
Sep 25, 2008 9.790 10.15 9.575 10.15 627,355 -0.32(-3.07%)
Sep 24, 2008 10.04 11.06 10.00 10.47 635,358 +1.01(+10.73%)
Sep 23, 2008 9.347 10.00 9.061 9.454 386,406 +0.13(+1.38%)
Sep 22, 2008 9.532 9.733 9.125 9.325 250,431 +0.04(+0.38%)
Sep 19, 2008 8.661 11.00 8.575 9.289 0 +0.72(+8.42%)
Sep 18, 2008 8.203 8.668 7.817 8.568 1,585,399 +0.63(+7.92%)
Sep 17, 2008 8.525 8.525 7.896 7.939 979,185 -1.05(-11.69%)
Sep 16, 2008 8.575 9.004 8.296 8.989 737,283 +0.28(+3.20%)
Sep 15, 2008 8.982 9.168 8.711 8.711 810,804 -0.75(-7.93%)
Sep 12, 2008 9.482 9.711 9.432 9.461 492,691 -0.10(-1.05%)
Sep 11, 2008 9.490 9.582 9.282 9.561 1,392,421 -0.39(-3.95%)
Sep 10, 2008 9.954 10.17 9.911 9.954 837,782 +0.50(+5.29%)
Sep 09, 2008 9.718 9.904 9.418 9.454 581,832 -0.26(-2.72%)
Sep 08, 2008 9.918 10.08 9.554 9.718 537,095 +0.51(+5.59%)
Sep 05, 2008 9.075 9.204 8.982 9.204 0 +0.16(+1.74%)
Sep 04, 2008 9.361 9.361 8.975 9.047 457,505 -0.50(-5.24%)
Sep 03, 2008 9.425 9.554 9.411 9.547 406,811 +0.01(+0.15%)
Sep 02, 2008 9.661 9.740 9.468 9.532 326,843 +0.01(+0.15%)
Aug 29, 2008 9.525 9.733 9.461 9.518 308,989 +0.00(+0.00%)
Aug 28, 2008 9.404 9.518 9.332 9.518 431,723 +0.11(+1.22%)
Aug 27, 2008 9.297 9.418 9.254 9.404 388,477 +0.11(+1.15%)
Aug 26, 2008 9.239 9.325 9.211 9.297 422,414 -0.01(-0.08%)
Aug 25, 2008 9.375 9.425 9.261 9.304 250,480 -0.11(-1.14%)
Aug 22, 2008 9.432 9.447 9.304 9.411 368,650 -0.08(-0.83%)
Aug 21, 2008 9.354 9.511 9.325 9.490 210,912 -0.09(-0.97%)
Aug 20, 2008 9.432 9.582 9.397 9.582 380,858 +0.16(+1.75%)
Aug 19, 2008 9.711 9.711 9.332 9.418 692,647 -0.28(-2.87%)
Aug 18, 2008 9.861 9.861 9.640 9.697 417,752 -0.04(-0.44%)
Aug 15, 2008 9.790 9.797 9.668 9.740 0 +0.07(+0.74%)
Aug 14, 2008 9.582 9.804 9.568 9.668 404,107 -0.08(-0.81%)
Aug 13, 2008 9.925 9.925 9.668 9.747 479,124 -0.41(-4.01%)
Aug 12, 2008 10.22 10.26 10.10 10.15 927,905 -0.19(-1.86%)
Aug 11, 2008 10.26 10.45 10.15 10.35 886,311 +0.19(+1.83%)
Aug 08, 2008 9.875 10.22 9.875 10.16 613,349 +0.24(+2.38%)
Aug 07, 2008 10.07 10.07 9.868 9.925 692,540 -0.44(-4.21%)
Aug 06, 2008 10.22 10.38 10.18 10.36 1,281,090 +0.16(+1.61%)
Aug 05, 2008 9.997 10.24 9.947 10.20 627,678 +0.43(+4.39%)
Aug 04, 2008 9.818 9.854 9.682 9.768 311,050 -0.28(-2.77%)
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.