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 (%)
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%)
Nov 01, 2002 8.341 8.718 8.269 8.559 163,929 +0.08(+0.94%)
Oct 31, 2002 8.377 8.631 8.305 8.479 254,787 -0.26(-2.99%)
Oct 30, 2002 8.667 8.921 8.667 8.740 23,024 +0.22(+2.55%)
Oct 29, 2002 8.486 8.522 8.319 8.522 24,265 +0.22(+2.62%)
Oct 28, 2002 8.232 8.377 8.160 8.305 14,200 -0.04(-0.43%)
Oct 25, 2002 8.211 8.486 8.211 8.341 28,677 +0.47(+5.99%)
Oct 24, 2002 8.211 8.211 7.833 7.870 23,438 -0.51(-6.14%)
Oct 23, 2002 8.356 8.559 8.196 8.385 35,019 +0.03(+0.35%)
Oct 22, 2002 8.486 8.486 8.305 8.356 7,582 -0.56(-6.27%)
Oct 21, 2002 8.667 8.921 8.667 8.914 24,954 +0.28(+3.28%)
Oct 18, 2002 8.740 8.776 8.631 8.631 7,445 -0.16(-1.82%)
Oct 17, 2002 8.776 8.885 8.776 8.791 13,097 +0.36(+4.30%)
Oct 16, 2002 8.813 8.813 8.414 8.428 28,815 -0.44(-4.99%)
Oct 15, 2002 8.740 8.987 8.740 8.871 8,837,602 +0.32(+3.73%)
Oct 14, 2002 8.486 8.602 8.414 8.551 28,125 -0.09(-1.01%)
Oct 11, 2002 8.486 8.689 8.486 8.638 80,930 -0.06(-0.67%)
Oct 10, 2002 8.486 8.718 8.486 8.696 124,636 +0.54(+6.67%)
Oct 09, 2002 8.269 8.269 8.087 8.152 34,054 -0.41(-4.75%)
Oct 08, 2002 8.501 8.631 8.493 8.559 7,582 +0.04(+0.43%)
Oct 07, 2002 8.631 8.631 8.414 8.522 44,808 -0.20(-2.25%)
Oct 04, 2002 8.849 8.871 8.573 8.718 9,099 -0.04(-0.50%)
Oct 03, 2002 8.813 8.813 8.740 8.762 4,825 -0.36(-3.90%)
Oct 02, 2002 9.248 9.248 9.066 9.117 30,193 -0.35(-3.68%)
Oct 01, 2002 9.357 9.480 9.298 9.465 4,149,950 +0.11(+1.16%)
Sep 30, 2002 9.429 9.429 9.175 9.357 124,774 -0.01(-0.15%)
Sep 27, 2002 9.502 9.567 9.357 9.371 5,928 +0.22(+2.46%)
Sep 26, 2002 9.030 9.175 9.008 9.146 10,340 +0.15(+1.69%)
Sep 25, 2002 8.725 8.994 8.725 8.994 12,822 +0.38(+4.38%)
Sep 24, 2002 8.813 8.820 8.559 8.617 18,199 -0.41(-4.58%)
Sep 23, 2002 9.175 9.175 8.798 9.030 60,663 -0.10(-1.11%)
Sep 20, 2002 9.248 9.248 9.110 9.132 12,684 -0.46(-4.77%)
Sep 19, 2002 9.777 9.777 9.552 9.589 11,581 -0.19(-1.93%)
Sep 18, 2002 9.502 9.821 9.502 9.777 224,869 +1.00(+11.40%)
Sep 17, 2002 8.994 8.994 8.718 8.776 309,109 +0.11(+1.26%)
Sep 16, 2002 8.820 8.820 8.667 8.667 3,584 -0.15(-1.73%)
Sep 13, 2002 8.994 8.994 8.813 8.820 9,651 -0.14(-1.54%)
Sep 12, 2002 9.103 9.139 8.958 8.958 54,321 -0.20(-2.22%)
Sep 11, 2002 9.103 9.168 9.030 9.161 4,549 +0.03(+0.32%)
Sep 10, 2002 9.037 9.139 9.037 9.132 14,338 +0.07(+0.72%)
Sep 09, 2002 8.885 9.190 8.871 9.066 9,651 +0.22(+2.46%)
Sep 06, 2002 8.849 8.900 8.776 8.849 11,443 +0.03(+0.33%)
Sep 05, 2002 8.921 8.950 8.776 8.820 7,996 +0.12(+1.33%)
Sep 04, 2002 8.631 8.740 8.602 8.704 5,928 -0.07(-0.83%)
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.