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

Nomura Holdings Inc ADR (NY: NMR )

6.190 -0.110 (-1.75%)
Official Closing Price Updated: 4:10 PM EDT, Jun 5, 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 (%)
May 30, 2003 7.417 7.489 7.374 7.460 49,539 -0.17(-2.25%)
May 29, 2003 7.553 7.660 7.517 7.632 66,892 +0.17(+2.30%)
May 28, 2003 7.632 7.632 7.446 7.460 81,587 +0.10(+1.36%)
May 27, 2003 7.353 7.446 7.282 7.360 15,813 -0.08(-1.06%)
May 23, 2003 7.403 7.539 7.367 7.439 29,108 +0.11(+1.46%)
May 22, 2003 7.174 7.396 7.174 7.332 25,609 +0.21(+3.01%)
May 21, 2003 6.946 7.160 6.946 7.117 13,574 -0.03(-0.40%)
May 20, 2003 7.110 7.146 7.060 7.146 13,994 +0.18(+2.56%)
May 19, 2003 7.146 7.153 6.931 6.967 91,662 -0.41(-5.61%)
May 16, 2003 7.317 7.396 7.260 7.382 89,004 -0.02(-0.29%)
May 15, 2003 7.460 7.517 7.403 7.403 115,453 -0.24(-3.18%)
May 14, 2003 7.739 7.753 7.603 7.646 26,169 -0.04(-0.56%)
May 13, 2003 7.646 7.717 7.539 7.689 55,137 -0.01(-0.19%)
May 12, 2003 7.503 7.703 7.474 7.703 57,656 +0.13(+1.70%)
May 09, 2003 7.410 7.574 7.403 7.574 56,537 +0.18(+2.42%)
May 08, 2003 7.503 7.539 7.382 7.396 194,101 -0.18(-2.36%)
May 07, 2003 7.467 7.646 7.467 7.574 37,504 +0.09(+1.15%)
May 06, 2003 7.289 7.574 7.289 7.489 68,992 +0.20(+2.75%)
May 05, 2003 7.274 7.410 7.067 7.289 42,402 -0.04(-0.49%)
May 02, 2003 7.253 7.374 7.253 7.324 26,589 +0.11(+1.49%)
May 01, 2003 7.217 7.246 7.074 7.217 112,234 +0.04(+0.60%)
Apr 30, 2003 7.031 7.210 6.981 7.174 99,219 +0.21(+3.08%)
Apr 29, 2003 6.888 7.024 6.838 6.960 252,877 +0.00(+0.00%)
Apr 28, 2003 6.753 6.996 6.753 6.960 27,708 +0.27(+4.06%)
Apr 25, 2003 6.746 6.796 6.588 6.688 172,270 -0.06(-0.85%)
Apr 24, 2003 6.753 6.774 6.646 6.746 17,352 +0.11(+1.72%)
Apr 23, 2003 6.646 6.646 6.481 6.631 43,662 -0.09(-1.28%)
Apr 22, 2003 6.717 6.803 6.638 6.717 25,329 -0.19(-2.79%)
Apr 21, 2003 6.781 6.967 6.781 6.910 12,175 +0.20(+2.98%)
Apr 17, 2003 6.646 6.774 6.646 6.710 20,291 +0.16(+2.40%)
Apr 16, 2003 6.617 6.631 6.481 6.553 29,248 -0.14(-2.03%)
Apr 15, 2003 6.753 6.788 6.688 6.688 14,274 -0.06(-0.95%)
Apr 14, 2003 6.846 6.846 6.610 6.753 33,166 -0.32(-4.55%)
Apr 11, 2003 7.131 7.131 6.946 7.074 50,379 -0.11(-1.49%)
Apr 10, 2003 7.146 7.231 7.117 7.181 42,262 -0.03(-0.40%)
Apr 09, 2003 7.253 7.260 7.089 7.210 150,579 -0.11(-1.56%)
Apr 08, 2003 7.446 7.453 7.274 7.324 13,994 -0.08(-1.06%)
Apr 07, 2003 7.589 7.603 7.403 7.403 95,301 -0.14(-1.80%)
Apr 04, 2003 7.539 7.582 7.467 7.539 19,592 +0.00(+0.00%)
Apr 03, 2003 7.567 7.610 7.432 7.539 60,875 -0.14(-1.77%)
Apr 02, 2003 7.646 7.775 7.625 7.675 96,421 +0.10(+1.32%)
Apr 01, 2003 7.503 7.625 7.446 7.574 25,189 +0.19(+2.61%)
Mar 31, 2003 7.460 7.489 7.367 7.382 32,746 -0.56(-7.10%)
Mar 28, 2003 7.860 8.018 7.860 7.946 10,915 -0.09(-1.16%)
Mar 27, 2003 8.032 8.068 7.960 8.039 22,670 -0.02(-0.27%)
Mar 26, 2003 8.003 8.068 7.939 8.060 18,472 +0.17(+2.17%)
Mar 25, 2003 7.896 7.989 7.867 7.889 54,577 -0.19(-2.30%)
Mar 24, 2003 8.218 8.253 8.039 8.075 55,417 -0.25(-3.00%)
Mar 21, 2003 8.246 8.375 8.153 8.325 89,563 +0.15(+1.84%)
Mar 20, 2003 8.003 8.218 8.003 8.175 37,364 +0.36(+4.67%)
Mar 19, 2003 7.717 7.860 7.682 7.810 59,196 +0.04(+0.55%)
Mar 18, 2003 7.682 7.817 7.675 7.767 72,630 +0.04(+0.46%)
Mar 17, 2003 7.574 7.760 7.574 7.732 47,020 +0.07(+0.93%)
Mar 14, 2003 7.639 7.753 7.574 7.660 52,338 -0.08(-1.02%)
Mar 13, 2003 7.574 7.739 7.574 7.739 95,301 +0.09(+1.21%)
Mar 12, 2003 7.482 7.675 7.482 7.646 33,306 +0.14(+1.81%)
Mar 11, 2003 7.539 7.567 7.439 7.510 18,332 -0.01(-0.10%)
Mar 10, 2003 7.746 7.746 7.453 7.517 104,817 -0.49(-6.07%)
Mar 07, 2003 8.025 8.032 7.925 8.003 116,712 -0.21(-2.61%)
Mar 06, 2003 8.246 8.318 8.060 8.218 34,006 -0.19(-2.29%)
Mar 05, 2003 8.332 8.453 8.260 8.411 65,213 +0.04(+0.43%)
Mar 04, 2003 8.603 8.603 8.375 8.375 50,659 -0.23(-2.66%)
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.