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 (%)
Jan 31, 2003 8.813 8.813 8.559 8.769 138,009 -0.02(-0.25%)
Jan 30, 2003 8.950 8.950 8.791 8.791 100,508 -0.07(-0.82%)
Jan 29, 2003 8.776 8.885 8.776 8.863 32,675 -0.11(-1.21%)
Jan 28, 2003 9.052 9.052 8.900 8.972 58,182 -0.08(-0.88%)
Jan 27, 2003 9.182 9.182 8.863 9.052 82,861 -0.30(-3.18%)
Jan 24, 2003 9.451 9.487 9.342 9.349 134,149 -0.09(-1.00%)
Jan 23, 2003 9.386 9.451 9.306 9.444 167,790 +0.20(+2.20%)
Jan 22, 2003 9.204 9.284 9.204 9.240 428,782 +0.04(+0.39%)
Jan 21, 2003 9.103 9.226 9.088 9.204 824,337 +0.11(+1.20%)
Jan 17, 2003 9.211 9.211 9.074 9.095 80,103 +0.28(+3.21%)
Jan 16, 2003 8.762 8.885 8.696 8.813 47,979 +0.30(+3.49%)
Jan 15, 2003 8.522 8.537 8.486 8.515 61,490 +0.15(+1.73%)
Jan 14, 2003 8.305 8.428 8.298 8.370 19,302 +0.04(+0.44%)
Jan 13, 2003 8.298 8.406 8.225 8.334 26,885 +0.04(+0.44%)
Jan 10, 2003 8.276 8.406 8.269 8.298 20,818 +0.02(+0.26%)
Jan 09, 2003 8.109 8.312 8.109 8.276 32,675 +0.21(+2.61%)
Jan 08, 2003 8.015 8.145 8.015 8.065 110,021 -0.14(-1.68%)
Jan 07, 2003 8.232 8.269 8.167 8.203 40,672 -0.25(-2.92%)
Jan 06, 2003 8.181 8.493 8.181 8.450 34,881 +0.28(+3.37%)
Jan 03, 2003 8.196 8.196 8.123 8.174 12,822 +0.01(+0.18%)
Jan 02, 2003 7.942 8.167 7.942 8.160 41,085 +0.28(+3.50%)
Dec 31, 2002 8.051 8.051 7.833 7.884 29,918 -0.20(-2.42%)
Dec 30, 2002 7.978 8.087 7.833 8.080 26,195 +0.25(+3.15%)
Dec 27, 2002 7.928 8.000 7.804 7.833 64,110 -0.09(-1.19%)
Dec 26, 2002 7.870 8.015 7.833 7.928 76,794 +0.06(+0.74%)
Dec 24, 2002 7.906 7.920 7.812 7.870 62,456 -0.06(-0.73%)
Dec 23, 2002 7.906 8.123 7.884 7.928 29,780 -0.01(-0.18%)
Dec 20, 2002 7.942 8.102 7.942 7.942 34,192 +0.01(+0.09%)
Dec 19, 2002 7.942 8.051 7.877 7.935 40,672 +0.07(+0.92%)
Dec 18, 2002 7.906 7.906 7.725 7.862 231,487 -0.20(-2.52%)
Dec 17, 2002 8.145 8.196 8.015 8.065 18,336 -0.28(-3.30%)
Dec 16, 2002 8.051 8.363 8.051 8.341 25,230 +0.40(+5.02%)
Dec 13, 2002 8.065 8.065 7.906 7.942 13,097 -0.07(-0.90%)
Dec 12, 2002 8.087 8.145 7.949 8.015 39,431 +0.01(+0.09%)
Dec 11, 2002 8.102 8.102 7.870 8.007 14,614 -0.15(-1.87%)
Dec 10, 2002 8.051 8.218 8.051 8.160 33,227 -0.07(-0.79%)
Dec 09, 2002 8.218 8.283 8.174 8.225 44,808 -0.01(-0.09%)
Dec 06, 2002 8.145 8.218 8.102 8.232 25,506 +0.07(+0.80%)
Dec 05, 2002 8.479 8.479 8.094 8.167 76,243 -0.22(-2.68%)
Dec 04, 2002 8.363 8.486 8.341 8.392 14,062 -0.12(-1.36%)
Dec 03, 2002 8.842 8.842 8.464 8.508 41,361 -0.38(-4.24%)
Dec 02, 2002 8.784 8.958 8.784 8.885 18,199 +0.11(+1.24%)
Nov 29, 2002 8.660 8.834 8.660 8.776 8,823 +0.29(+3.42%)
Nov 27, 2002 8.269 8.537 8.269 8.486 11,719 +0.33(+4.00%)
Nov 26, 2002 8.269 8.341 8.160 8.160 65,764 -0.20(-2.34%)
Nov 25, 2002 8.305 8.377 8.269 8.356 9,926 +0.12(+1.50%)
Nov 22, 2002 8.269 8.319 8.160 8.232 16,544 +0.01(+0.09%)
Nov 21, 2002 7.906 8.269 7.906 8.225 13,373 +0.45(+5.78%)
Nov 20, 2002 7.543 7.819 7.507 7.775 19,577 +0.34(+4.59%)
Nov 19, 2002 7.471 7.543 7.398 7.434 19,853 -0.25(-3.30%)
Nov 18, 2002 7.746 7.746 7.616 7.688 27,712 -0.22(-2.75%)
Nov 15, 2002 7.797 7.978 7.797 7.906 10,478 +0.07(+0.93%)
Nov 14, 2002 7.688 7.833 7.659 7.833 9,099 -0.02(-0.28%)
Nov 13, 2002 7.833 7.891 7.761 7.855 13,235 +0.00(+0.00%)
Nov 12, 2002 7.833 7.906 7.833 7.855 25,368 -0.01(-0.18%)
Nov 11, 2002 7.906 7.913 7.855 7.870 87,686 -0.38(-4.57%)
Nov 08, 2002 8.348 8.486 8.123 8.247 23,438 -0.06(-0.70%)
Nov 07, 2002 8.522 8.617 8.290 8.305 41,085 -0.43(-4.90%)
Nov 06, 2002 8.609 8.740 8.559 8.733 24,816 +0.10(+1.18%)
Nov 05, 2002 8.559 8.849 8.522 8.631 48,944 +0.07(+0.85%)
Nov 04, 2002 8.718 8.718 8.551 8.559 47,290 +0.00(+0.00%)
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.